中信金 (2891)-元大-楊梅券商分點個股進出

台股 » 個股 » 中信金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信金

(2891)

可現股當沖

股價
39.90
漲跌
--
漲幅
0.00%
成交量
56,469張
產業
上市金融類股
2879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中信金 (2891)籌碼相關－元大-楊梅券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	4.5	39.67	3	39.87	39.90	1.5	60,866	0.00%
2024/12/16	6	39.85	22.3	39.82	39.90	-16.3	63,391	-0.03%
2024/12/13	32	39.43	64.6	39.45	39.60	-32.6	63,582	-0.05%
2024/12/12	139.5	39.32	8.2	39.34	39.60	131.3	64,186	0.20%	大買/鉅額交易
2024/12/11	62	39.10	1	39.10	39.10	61	65,061	0.09%
2024/12/10	44	38.96	11.5	38.96	39.10	32.5	65,893	0.05%
2024/12/09	104.4	39.04	1	39.05	39.05	103.4	66,661	0.16%	大買/鉅額交易
2024/12/06	55	38.89	6.2	38.99	39.10	48.8	67,734	0.07%
2024/12/05	1.4	39.01	11.1	38.98	39.05	-9.7	68,345	-0.01%
2024/12/04	5.5	38.66	3	38.70	38.80	2.5	69,083	0.00%
2024/12/03	5	38.71	30.5	38.80	39.00	-25.5	71,178	-0.04%
2024/12/02	4.9	38.48	124	38.20	38.60	-119.1	71,622	-0.17%	大賣/鉅額交易
2024/11/29	33.2	37.47	5	37.58	37.40	28.2	72,414	0.04%
2024/11/28	10.1	37.51	8	37.68	37.75	2.1	76,179	0.00%
2024/11/27	14	37.71	0	37.95	37.70	14	77,498	0.02%
2024/11/26	4	37.66	65	37.99	38.00	-61	78,908	-0.08%
2024/11/25	7	37.46	6	38.10	37.35	1	80,632	0.00%
2024/11/22	4.5	37.92	21.5	38.04	37.75	-17	81,014	-0.02%
2024/11/21	3	37.77	13.1	37.94	38.05	-10.1	82,445	-0.01%
2024/11/20	6.3	37.79	70.6	37.89	38.05	-64.4	83,585	-0.08%
2024/11/19	11	36.69	12	36.73	36.85	-1	84,852	0.00%
2024/11/18	2	36.83	0.1	36.80	36.80	1.9	84,958	0.00%
2024/11/15	4	36.91	3	37.10	36.80	1	84,875	0.00%
2024/11/14	5	36.66	13	36.68	36.65	-8	84,973	-0.01%
2024/11/13	8.2	36.47	11	36.60	36.55	-2.8	84,714	0.00%
2024/11/12	21.1	36.90	9	37.01	37.00	12.1	84,574	0.01%
2024/11/11	3	37.00	5.1	37.07	37.20	-2.1	84,878	0.00%
2024/11/08	22	36.90	16.7	37.00	36.90	5.4	85,413	0.01%
2024/11/07	16	36.74	22.2	36.87	36.90	-6.2	85,701	-0.01%
2024/11/06	12	36.60	6	36.66	36.70	6	85,745	0.01%
2024/11/05	5.1	36.25	4.3	36.60	36.65	0.8	85,890	0.00%
2024/11/04	0.6	36.20	7.3	36.26	36.45	-6.7	86,532	-0.01%
2024/11/01	10.1	34.79	7.3	35.37	35.70	2.8	87,579	0.00%
2024/10/30	27.1	35.71	42	35.73	35.90	-15	87,967	-0.02%
2024/10/29	12.1	35.73	65	35.99	35.85	-53	88,033	-0.06%
2024/10/28	41.1	35.96	52	35.97	35.90	-10.9	88,263	-0.01%
2024/10/25	5.2	35.96	14.5	35.97	36.10	-9.3	88,903	-0.01%
2024/10/24	7.1	35.95	5.2	36.06	35.90	2	89,319	0.00%
2024/10/23	14.9	36.19	1	36.20	36.15	13.9	89,712	0.02%
2024/10/22	15.7	36.16	46	36.26	36.60	-30.3	90,233	-0.03%
2024/10/21	63.8	36.40	17	36.22	36.10	46.8	90,727	0.05%
2024/10/18	26	37.09	29.4	37.06	36.90	-3.4	91,480	0.00%
2024/10/17	7.5	36.30	15	36.36	36.50	-7.5	91,684	-0.01%
2024/10/16	26.1	36.17	11.3	36.28	36.30	14.8	92,181	0.02%
2024/10/15	9.3	36.12	28.3	36.14	36.35	-19	92,197	-0.02%
2024/10/14	8.1	35.43	22	35.39	35.60	-13.9	93,750	-0.01%
2024/10/11	2.3	35.19	21	35.18	35.15	-18.7	94,188	-0.02%
2024/10/09	9.2	34.93	171	34.99	34.90	-161.8	94,732	-0.17%	大賣/鉅額交易
2024/10/08	25.7	34.84	56	35.02	35.20	-30.3	95,039	-0.03%
2024/10/07	0	34.65	205	34.75	34.90	-205	94,735	-0.22%	大賣/鉅額交易
2024/10/04	24.3	34.30	25.1	34.33	34.25	-0.8	95,332	0.00%
2024/10/01	6.3	34.41	0	0.00	34.70	6.3	95,528	0.01%
2024/09/30	67.1	34.62	40	34.62	34.40	27.1	96,624	0.03%
2024/09/27	13.4	34.69	27.7	34.64	34.60	-14.3	96,890	-0.01%
2024/09/26	7.2	35.12	19	35.02	35.00	-11.8	96,742	-0.01%
2024/09/25	15.2	34.80	8.4	34.81	34.95	6.8	96,287	0.01%
2024/09/24	38.8	34.91	10	34.95	35.00	28.8	95,564	0.03%
2024/09/23	60.1	34.95	35.7	34.93	35.35	24.4	94,408	0.03%
2024/09/20	31.6	34.04	84.1	34.11	34.00	-52.5	92,134	-0.06%
2024/09/19	46.8	33.44	40.2	33.54	33.50	6.6	88,491	0.01%
2024/09/18	56.5	33.85	124	33.82	33.60	-67.5	87,971	-0.08%	大賣/
2024/09/16	28.1	32.48	2	32.63	32.70	26.1	85,704	0.03%
2024/09/13	30.2	32.40	10.5	32.50	32.55	19.7	85,167	0.02%
2024/09/12	39.2	32.10	12	32.29	32.15	27.2	84,521	0.03%
2024/09/11	122.8	32.36	3	32.53	32.30	119.8	83,405	0.14%	大買/鉅額交易
2024/09/10	25	32.62	1	32.55	32.70	24	82,540	0.03%
2024/09/09	75.2	32.36	43	32.60	32.70	32.2	81,654	0.04%
2024/09/06	21.8	32.78	9	32.83	32.90	12.8	80,936	0.02%
2024/09/05	10.2	32.21	6	32.35	32.30	4.2	80,884	0.01%
2024/09/04	70.2	32.03	3	32.07	32.05	67.2	80,872	0.08%
2024/09/03	32.9	32.99	26	33.08	32.95	6.9	79,287	0.01%
2024/09/02	10.8	33.11	19	33.00	33.10	-8.2	79,050	-0.01%
2024/08/30	56.2	32.65	15	32.70	32.65	41.2	78,611	0.05%
2024/08/29	112	32.63	12	32.68	32.60	100	75,610	0.13%	大買/
2024/08/28	43.4	33.03	59	33.06	33.10	-15.6	75,190	-0.02%
2024/08/27	117.6	32.73	1	32.60	32.85	116.6	75,679	0.15%	大買/鉅額交易
2024/08/26	46.6	33.15	25.3	33.24	33.15	21.3	74,576	0.03%
2024/08/23	225.8	33.13	3.5	33.05	33.10	222.3	73,312	0.30%	大買/鉅額交易
2024/08/22	228.9	33.58	51.5	33.65	33.45	177.4	72,521	0.24%	大買/鉅額交易
2024/08/21	181.1	33.50	1.1	33.69	33.70	180	71,676	0.25%	大買/鉅額交易
2024/08/20	11.6	34.82	2	34.80	35.00	9.6	68,710	0.01%
2024/08/19	11	34.98	6	35.12	35.00	5	68,936	0.01%
2024/08/16	13.4	34.78	24	34.98	34.90	-10.6	68,931	-0.02%
2024/08/15	24.4	34.61	19	34.84	34.50	5.4	69,291	0.01%
2024/08/14	27	34.50	10.5	34.86	34.75	16.5	69,854	0.02%
2024/08/13	26.5	34.12	11	34.34	34.50	15.5	70,127	0.02%
2024/08/12	21.6	34.51	0	0.00	34.50	21.6	70,064	0.03%
2024/08/09	6	34.95	16	34.80	34.70	-10	69,685	-0.01%
2024/08/08	71.5	33.98	19	34.13	33.75	52.5	70,177	0.07%
2024/08/07	25.6	33.36	4	33.74	33.90	21.6	70,764	0.03%
2024/08/06	24	32.48	36	32.66	32.90	-12	71,213	-0.02%
2024/08/05	47.3	32.52	118	32.11	32.25	-70.7	70,661	-0.10%	大賣/
2024/08/02	76.7	34.91	0	34.90	35.05	76.7	70,054	0.11%
2024/08/01	10.8	35.73	2	35.70	35.90	8.8	69,806	0.01%
2024/07/31	10.3	35.41	10	35.37	35.50	0.3	70,475	0.00%
2024/07/30	44.7	35.12	1	34.95	35.30	43.7	71,136	0.06%
2024/07/29	38.3	35.73	11.1	36.21	36.00	27.2	71,016	0.04%
2024/07/26	11.1	35.37	1	35.35	35.60	10.1	71,920	0.01%
2024/07/23	13.5	35.84	0.2	35.80	35.85	13.3	73,817	0.02%
2024/07/22	22.5	35.73	11	35.83	35.50	11.5	73,140	0.02%
2024/07/19	46.3	36.05	22	35.84	35.95	24.3	72,496	0.03%
2024/07/18	67.2	36.74	2	36.88	37.00	65.2	71,246	0.09%
2024/07/17	7	37.25	2	37.05	37.00	5	70,410	0.01%
2024/07/16	33	37.24	37	37.35	37.35	-4	70,033	-0.01%
2024/07/15	162.1	37.33	11.5	37.54	37.65	150.6	69,862	0.22%	大買/鉅額交易
2024/07/12	26.1	40.21	3	40.15	40.20	23.1	67,855	0.03%
2024/07/11	33.5	40.74	0	0.00	40.25	33.5	67,112	0.05%
2024/07/10	5.8	40.37	5.1	40.43	40.85	0.6	66,935	0.00%
2024/07/09	4	40.00	11.2	40.02	39.95	-7.2	66,233	-0.01%
2024/07/08	3	39.97	18	40.03	40.10	-15	65,843	-0.02%
2024/07/05	3.5	40.00	25	40.01	40.05	-21.5	64,918	-0.03%
2024/07/04	5.2	39.62	114.5	39.89	39.75	-109.3	64,064	-0.17%	大賣/鉅額交易
2024/07/03	14.3	38.97	22.1	38.99	39.20	-7.7	62,811	-0.01%
2024/07/02	0.4	38.53	24	38.46	38.50	-23.6	62,088	-0.04%
2024/07/01	2	38.05	0	0.00	38.20	2	61,473	0.00%
2024/06/28	17.7	38.01	7.2	38.24	37.85	10.5	61,179	0.02%
2024/06/27	4.3	37.62	0	0.00	37.70	4.3	61,313	0.01%
2024/06/26	18	37.83	3.5	37.79	37.65	14.5	61,927	0.02%
2024/06/25	5	38.08	2	38.08	38.00	3	62,116	0.00%
2024/06/24	6	37.88	29.4	38.21	38.25	-23.4	62,360	-0.04%
2024/06/21	5	37.89	1	37.97	37.85	4	62,131	0.01%
2024/06/20	9	37.86	10	38.00	38.00	-1	61,519	0.00%
2024/06/19	11	38.02	4.5	38.13	37.90	6.5	61,966	0.01%
2024/06/18	0	0.00	37.4	37.53	37.90	-37.4	62,297	-0.06%
2024/06/17	0	0.00	8.2	37.64	37.25	-8.2	62,590	-0.01%
2024/06/14	5	37.22	0	0.00	37.30	5	62,870	0.01%
2024/06/13	17	37.20	2.6	37.23	37.10	14.4	63,000	0.02%
2024/06/12	9	36.90	2	36.90	37.25	7	63,313	0.01%
2024/06/11	5.1	36.91	0.1	37.15	37.10	5.1	63,534	0.01%
2024/06/07	4.1	36.71	0.4	37.05	37.20	3.7	64,025	0.01%
2024/06/06	11	36.67	28	36.68	36.85	-17	63,270	-0.03%
2024/06/05	17.3	36.03	23.5	36.46	36.30	-6.2	62,713	-0.01%
2024/06/04	20.4	36.32	21	36.64	36.35	-0.6	62,180	0.00%
2024/06/03	0.1	36.25	18.1	36.52	36.40	-18	61,210	-0.03%
2024/05/31	17.6	35.82	5	35.82	35.40	12.6	60,218	0.02%
2024/05/30	34.1	35.54	7.8	35.50	35.30	26.3	58,067	0.05%
2024/05/29	53	36.18	7.7	36.14	36.05	45.3	57,233	0.08%
2024/05/28	58.5	36.87	0	0.00	36.75	58.5	56,432	0.10%
2024/05/27	12	36.62	8	37.29	37.55	4	56,002	0.01%
2024/05/24	21.3	37.25	5	37.32	37.05	16.3	55,056	0.03%
2024/05/23	19	37.30	13	37.49	38.00	6	54,616	0.01%
2024/05/22	8	37.75	13	37.80	37.90	-5	53,888	-0.01%
2024/05/21	67.1	37.67	20	37.73	37.75	47.1	53,638	0.09%
2024/05/20	60	37.97	12	38.49	38.55	48	52,881	0.09%
2024/05/17	2.3	37.18	32.4	37.87	38.10	-30.1	52,229	-0.06%
2024/05/16	3.1	37.50	151.6	37.44	37.50	-148.5	51,656	-0.29%	大賣/鉅額交易
2024/05/15	1	37.00	19	37.00	36.90	-18	50,909	-0.04%
2024/05/14	22	35.96	55.3	35.73	36.05	-33.3	50,697	-0.07%
2024/05/13	56	36.47	0	0.00	36.50	56	49,784	0.11%
2024/05/10	8.4	36.97	23.3	36.89	37.45	-14.9	48,995	-0.03%
2024/05/09	5.2	36.17	21	36.18	36.10	-15.8	48,450	-0.03%
2024/05/08	9.1	36.45	10.5	36.35	36.40	-1.4	48,077	0.00%
2024/05/07	3.3	36.03	37	36.31	36.00	-33.7	47,221	-0.07%
2024/05/06	23.7	36.11	64	35.60	36.10	-40.3	46,134	-0.09%
2024/05/03	39.9	34.64	47.1	34.71	34.75	-7.2	45,570	-0.02%
2024/05/02	49	34.22	2	34.35	34.10	47	44,425	0.11%
2024/04/30	14.5	34.26	68.2	34.39	34.10	-53.6	43,849	-0.12%
2024/04/29	128	33.83	100	34.13	34.25	28	42,804	0.07%	大買/
2024/04/26	5	31.30	1.5	31.35	31.15	3.5	40,402	0.01%
2024/04/25	1.1	31.00	0	0.00	31.00	1.1	40,831	0.00%
2024/04/24	19.1	31.54	0	0.00	31.45	19.1	41,070	0.05%
2024/04/23	4	31.55	2.1	31.65	31.55	1.9	41,790	0.00%
2024/04/22	0	31.30	9	31.57	31.35	-9	42,071	-0.02%
2024/04/19	18.2	31.11	4.4	30.89	31.00	13.8	41,661	0.03%
2024/04/18	1	31.80	6.1	31.52	31.70	-5.1	41,147	-0.01%
2024/04/17	2	31.35	0.1	31.20	31.50	1.9	40,960	0.00%
2024/04/16	24.3	31.15	12	31.47	30.95	12.3	40,923	0.03%
2024/04/15	5	31.58	8.1	32.02	31.95	-3.1	40,429	-0.01%
2024/04/12	6.1	31.78	0	0.00	31.75	6.1	40,770	0.01%
2024/04/11	13	31.77	5	31.85	31.95	8	40,863	0.02%
2024/04/10	13.1	32.15	0.3	31.90	31.85	12.8	41,139	0.03%
2024/04/09	0	0.00	1	32.00	32.15	-1	41,635	0.00%
2024/04/08	1.2	32.05	30	32.10	32.05	-28.8	41,979	-0.07%
2024/04/03	17.1	31.54	47.4	31.55	31.45	-30.3	41,810	-0.07%
2024/04/02	15.1	31.75	0.2	31.82	31.80	14.8	41,734	0.04%
2024/04/01	71.1	32.07	10	32.00	31.65	61.1	41,763	0.15%
2024/03/29	5.7	32.55	46.2	32.83	33.05	-40.5	41,294	-0.10%
2024/03/28	5.2	32.24	0	0.00	32.40	5.2	40,295	0.01%
2024/03/27	9	31.94	85	32.04	32.60	-76	39,833	-0.19%
2024/03/26	0.2	32.10	5	31.90	31.80	-4.8	39,715	-0.01%
2024/03/25	16.3	31.69	0	0.00	31.70	16.3	40,159	0.04%
2024/03/22	11	32.20	9	32.24	31.90	2	40,539	0.00%
2024/03/21	3.8	31.73	6.5	31.92	31.95	-2.7	40,415	-0.01%
2024/03/20	26	31.45	2	31.33	31.25	24	40,546	0.06%
2024/03/19	1.2	31.31	45	31.81	31.75	-43.8	40,945	-0.11%
2024/03/18	8.1	31.41	13.9	31.45	31.50	-5.9	40,987	-0.01%
2024/03/15	7.2	31.45	6	31.64	31.75	1.2	41,028	0.00%
2024/03/14	13	31.88	22.8	31.99	32.00	-9.8	40,281	-0.02%
2024/03/13	4.2	31.55	49.8	31.48	31.85	-45.6	40,118	-0.11%
2024/03/12	61	30.26	10	30.30	30.45	51	38,730	0.13%
2024/03/11	5	30.12	4.2	30.17	30.30	0.9	38,819	0.00%
2024/03/08	8.2	29.84	48.6	30.12	30.20	-40.4	38,852	-0.10%
2024/03/07	7	29.48	6.2	29.55	29.80	0.8	38,308	0.00%
2024/03/06	2	29.50	15	29.49	29.50	-13	38,080	-0.03%
2024/03/05	5	29.13	0	0.00	29.15	5	38,671	0.01%
2024/03/04	21	29.18	0	0.00	29.20	21	39,027	0.05%
2024/03/01	3	29.12	2	29.25	29.05	1	39,567	0.00%
2024/02/29	2.1	29.15	68	29.40	29.40	-65.9	39,774	-0.17%
2024/02/27	6.2	29.05	6	29.10	29.00	0.2	39,506	0.00%
2024/02/26	0	29.10	4.3	29.14	29.10	-4.3	39,708	-0.01%
2024/02/23	10.2	29.06	1	29.00	28.90	9.2	39,946	0.02%
2024/02/22	1.8	29.16	17.7	29.25	29.30	-15.9	40,476	-0.04%
2024/02/21	6.1	28.86	26	29.01	28.95	-19.9	40,628	-0.05%
2024/02/20	4	28.76	1	28.90	29.00	3	40,852	0.01%
2024/02/19	7	28.46	33	28.63	28.70	-26	41,036	-0.06%
2024/02/16	5	28.25	20	28.30	28.25	-15	41,940	-0.04%
2024/02/15	4	28.35	15	28.59	28.40	-11	42,544	-0.03%
2024/02/05	14.1	28.13	36	28.21	28.15	-21.9	42,264	-0.05%
2024/02/02	27.4	28.34	3	28.25	28.30	24.4	42,121	0.06%
2024/02/01	0.1	28.60	16.2	28.49	28.65	-16.1	41,868	-0.04%
2024/01/31	0	28.40	4	28.45	28.45	-4	41,496	-0.01%
2024/01/30	3	28.43	1	28.45	28.40	2	41,448	0.00%
2024/01/29	0	0.00	4	28.50	28.50	-4	41,631	-0.01%
2024/01/26	22.1	28.43	136.5	28.41	28.50	-114.4	42,284	-0.27%	大賣/鉅額交易
2024/01/25	0	0.00	7.2	28.10	28.15	-7.2	41,874	-0.02%
2024/01/24	7.3	27.93	7	27.94	28.00	0.4	41,763	0.00%
2024/01/23	2.2	28.00	4	28.24	28.10	-1.8	41,710	0.00%
2024/01/22	0	0.00	5.3	28.09	28.20	-5.3	41,516	-0.01%
2024/01/19	8	27.68	2	27.85	27.90	6	41,418	0.01%
2024/01/18	0	0.00	5	27.75	27.85	-5	41,266	-0.01%
2024/01/17	5.4	27.60	33	27.67	27.55	-27.6	40,993	-0.07%
2024/01/16	6.7	27.78	0	0.00	27.95	6.7	40,075	0.02%
2024/01/15	4	28.24	0	0.00	28.15	4	39,622	0.01%
2024/01/12	22.1	28.03	0	0.00	28.05	22.1	40,082	0.06%
2024/01/11	1	28.25	22	28.28	28.35	-21	40,188	-0.05%
2024/01/10	5	27.86	4	27.98	28.05	1	40,432	0.00%
2024/01/09	5	28.17	237	28.25	28.10	-232	40,259	-0.58%	大賣/鉅額交易
2024/01/08	1	28.30	12.1	28.36	28.40	-11.1	40,118	-0.03%
2024/01/05	100	28.10	0.1	28.10	28.10	99.9	39,708	0.25%
2024/01/04	4.1	28.08	5	28.10	28.15	-1	39,981	0.00%
2024/01/03	2	28.05	1	28.25	28.20	1	40,301	0.00%
2024/01/02	0	28.15	14.2	28.13	28.35	-14.1	39,794	-0.04%
2023/12/29	2.2	28.13	2	28.20	28.35	0.2	39,694	0.00%
2023/12/28	1	28.05	40	28.21	28.40	-39	40,119	-0.10%
2023/12/27	1.1	28.00	1.1	27.94	28.10	0	39,994	0.00%
2023/12/26	100	28.05	13.3	27.92	28.00	86.7	39,736	0.22%
2023/12/25	0	0.00	4	27.95	27.85	-4	39,749	-0.01%
2023/12/22	12	27.65	3	27.65	27.75	9	39,841	0.02%
2023/12/21	15	27.53	4	27.69	27.85	11	39,823	0.03%
2023/12/20	23.2	27.84	10.9	27.80	27.80	12.3	39,621	0.03%
2023/12/19	2	28.05	33	28.11	28.25	-31	39,245	-0.08%
2023/12/18	0	0.00	32.4	28.11	28.25	-32.4	39,215	-0.08%
2023/12/15	6.1	28.21	24.5	28.33	28.15	-18.4	39,079	-0.05%
2023/12/14	12.1	28.06	76.3	28.25	28.45	-64.2	38,507	-0.17%
2023/12/13	0.4	27.87	30.4	27.89	27.95	-30	37,644	-0.08%
2023/12/12	0.3	27.52	17.1	27.51	27.60	-16.8	37,938	-0.04%
2023/12/11	0.3	27.30	0	0.00	27.40	0.3	37,935	0.00%
2023/12/08	41.8	27.45	31	27.37	27.50	10.8	37,985	0.03%
2023/12/07	12	26.80	0.3	26.85	26.85	11.7	37,292	0.03%
2023/12/06	1	27.10	2	27.00	27.10	-1	37,464	0.00%
2023/12/05	4.1	26.60	2	26.65	26.75	2.1	37,353	0.01%
2023/12/04	2.3	26.86	2.2	27.04	26.90	0.2	37,050	0.00%
2023/12/01	9	27.07	5	26.98	26.95	4	36,998	0.01%
2023/11/30	0	0.00	42.3	27.13	27.35	-42.3	36,882	-0.11%
2023/11/29	16	26.97	0.2	27.00	26.85	15.8	35,893	0.04%
2023/11/28	7.6	27.18	29	27.27	27.15	-21.4	35,403	-0.06%
2023/11/27	14.7	26.80	29	27.10	26.70	-14.3	35,110	-0.04%
2023/11/24	5.5	26.71	9.2	26.77	26.75	-3.7	34,855	-0.01%
2023/11/23	21.1	26.87	11.9	26.93	26.85	9.2	34,580	0.03%
2023/11/22	7	27.01	7.2	27.06	27.20	-0.2	34,138	0.00%
2023/11/21	66.4	27.04	20.1	27.11	27.05	46.3	33,878	0.14%
2023/11/20	20	26.75	17	26.80	26.85	3	33,355	0.01%
2023/11/17	9.2	26.82	27.2	26.80	26.85	-18	33,129	-0.05%
2023/11/16	8	26.59	17	26.74	26.85	-9	33,127	-0.03%
2023/11/15	12.5	26.42	77.9	26.61	26.80	-65.4	32,938	-0.20%
2023/11/14	0	0.00	80	26.05	26.15	-80	32,064	-0.25%
2023/11/13	3	25.60	105	25.65	25.60	-102	32,148	-0.32%	大賣/鉅額交易
2023/11/10	4	25.43	18	25.46	25.50	-14	32,748	-0.04%
2023/11/09	0.6	25.25	19	25.31	25.35	-18.4	33,119	-0.06%
2023/11/08	100	25.15	1	25.25	25.10	99	33,673	0.29%
2023/11/07	1	25.05	4	25.05	25.15	-3	33,742	-0.01%
2023/11/06	24	25.39	11	25.35	25.30	13	33,942	0.04%
2023/11/03	0.1	24.95	73	25.24	25.35	-72.9	34,020	-0.21%
2023/11/02	1	24.60	17	24.63	24.70	-16	33,840	-0.05%
2023/11/01	5	24.47	18	24.45	24.35	-13	34,213	-0.04%
2023/10/31	1	24.40	0	24.35	24.35	1	35,314	0.00%
2023/10/30	10	24.32	0	0.00	24.35	10	36,096	0.03%
2023/10/27	0.2	24.65	15	24.70	24.60	-14.8	36,463	-0.04%
2023/10/26	43	24.49	4	24.64	24.35	39	36,899	0.11%
2023/10/25	1	24.50	3	24.65	24.65	-2	36,740	-0.01%
2023/10/24	4	24.29	0	0.00	24.45	4	36,657	0.01%
2023/10/23	16.1	24.38	0	0.00	24.35	16.1	36,617	0.04%
2023/10/20	16	24.45	10	24.47	24.65	6	36,642	0.02%
2023/10/19	0	25.00	0	0.00	24.85	0	36,495	0.00%
2023/10/18	2.2	24.95	1	25.15	25.15	1.2	36,784	0.00%
2023/10/17	12.1	25.09	14.5	25.11	25.15	-2.4	36,806	-0.01%
2023/10/16	1	25.20	14.5	25.23	25.35	-13.5	37,220	-0.04%
2023/10/13	1	25.15	17.6	25.07	25.15	-16.6	37,555	-0.04%
2023/10/12	15.1	24.95	10.5	24.99	25.20	4.6	38,011	0.01%
2023/10/11	26	24.64	32.4	24.68	24.90	-6.4	37,994	-0.02%
2023/10/06	2	24.15	0.4	24.30	24.25	1.6	37,359	0.00%
2023/10/05	13.5	23.83	23.1	24.11	24.10	-9.6	37,413	-0.03%
2023/10/04	43.7	23.82	0	0.00	23.70	43.7	37,241	0.12%
2023/10/03	15.2	24.21	2	24.23	24.20	13.2	36,707	0.04%
2023/10/02	6	24.50	1	24.50	24.50	5	36,681	0.01%
2023/09/28	3	24.55	0	0.00	24.50	3	37,388	0.01%
2023/09/27	2.1	24.45	0	0.00	24.40	2.1	37,331	0.01%
2023/09/26	5.4	24.45	0	0.00	24.55	5.4	37,243	0.01%
2023/09/25	5	24.40	2	24.65	24.60	3	37,073	0.01%
2023/09/22	39.2	24.24	6	24.35	24.25	33.2	37,010	0.09%
2023/09/21	37.6	24.35	3	24.70	24.35	34.6	36,646	0.09%
2023/09/20	0.1	24.95	6.5	24.99	24.85	-6.4	36,037	-0.02%
2023/09/19	4	24.95	10.8	24.95	24.95	-6.8	35,721	-0.02%
2023/09/18	1.4	24.70	22	24.78	24.95	-20.6	35,670	-0.06%
2023/09/15	15.1	24.68	1.7	24.98	24.85	13.4	35,673	0.04%
2023/09/14	15	24.87	28	24.84	25.00	-13	34,978	-0.04%
2023/09/13	0	0.00	25.1	24.53	24.70	-25.1	34,861	-0.07%
2023/09/12	23.2	24.30	14	24.26	24.35	9.2	35,158	0.03%
2023/09/11	4	24.18	12	24.26	24.25	-8	35,157	-0.02%
2023/09/08	11	23.85	4.1	24.00	24.05	6.9	35,079	0.02%
2023/09/07	14	23.60	4	23.56	23.60	10	35,101	0.03%
2023/09/06	8.7	23.72	1	23.80	23.65	7.7	35,328	0.02%
2023/09/05	6	23.98	25	23.98	24.00	-19	35,773	-0.05%
2023/09/04	0	0.00	4.2	23.84	23.95	-4.2	35,972	-0.01%
2023/09/01	19.4	23.82	1	23.75	23.80	18.4	36,246	0.05%
2023/08/31	7	23.73	4	23.76	23.85	3	36,367	0.01%
2023/08/30	7	23.91	10.3	24.05	23.90	-3.3	36,238	-0.01%
2023/08/29	1.7	23.94	8.3	23.88	24.00	-6.6	36,282	-0.02%
2023/08/28	3	23.72	2	23.70	23.80	1	36,345	0.00%
2023/08/25	32.4	23.62	0	0.00	23.50	32.4	37,283	0.09%
2023/08/24	13.5	23.91	10	23.83	23.85	3.5	37,333	0.01%
2023/08/23	19	23.60	18	23.61	23.70	1	37,180	0.00%
2023/08/22	41.6	23.50	1	23.50	23.55	40.6	37,194	0.11%
2023/08/21	19.3	23.85	8.2	23.85	23.85	11	36,888	0.03%
2023/08/18	34.4	23.55	11	23.60	23.35	23.4	36,736	0.06%
2023/08/17	33.3	23.04	1	23.10	23.25	32.3	36,714	0.09%
2023/08/16	33.4	23.32	13	23.40	23.40	20.4	36,242	0.06%
2023/08/15	27.2	23.98	4.4	23.89	23.90	22.7	35,831	0.06%
2023/08/14	26.8	24.21	404	24.22	24.30	-377.2	35,662	-1.06%	大賣/鉅額交易
2023/08/11	9.3	25.14	13	25.08	24.90	-3.8	35,686	-0.01%
2023/08/10	6	24.84	0	24.95	24.90	6	35,825	0.02%
2023/08/09	10.2	24.67	15	24.89	24.80	-4.8	35,631	-0.01%
2023/08/08	57.3	24.61	0.4	24.65	24.60	56.9	35,307	0.16%
2023/08/07	16.1	24.64	0	0.00	24.60	16.1	34,790	0.05%
2023/08/04	115.9	24.97	0	24.60	24.60	115.9	34,284	0.34%	大買/鉅額交易
2023/08/02	16.1	26.07	7.5	26.05	26.15	8.6	33,138	0.03%
2023/08/01	13.1	26.16	0	0.00	26.25	13.1	32,438	0.04%
2023/07/31	33.5	26.40	1.7	26.50	26.25	31.8	31,924	0.10%
2023/07/28	3	26.33	4	26.50	26.35	-1	31,380	0.00%
2023/07/27	10	26.60	4	26.55	26.60	6	31,388	0.02%
2023/07/26	8	26.44	5.3	26.60	26.50	2.7	31,543	0.01%
2023/07/25	0	0.00	12.1	26.26	26.35	-12.1	31,479	-0.04%
2023/07/24	5.1	26.06	1.8	26.22	26.10	3.3	31,318	0.01%
2023/07/21	0.8	26.39	23.2	26.47	26.45	-22.4	30,989	-0.07%
2023/07/20	12.2	26.21	3.2	26.21	26.20	9.1	30,342	0.03%
2023/07/19	9	25.99	0	0.00	26.05	9	29,714	0.03%
2023/07/18	14	26.09	20	26.15	26.25	-6	29,118	-0.02%
2023/07/17	3.3	25.60	29.6	25.99	26.15	-26.3	28,487	-0.09%
2023/07/14	7.1	25.24	38	25.29	25.40	-30.9	27,827	-0.11%
2023/07/13	4	25.15	0	0.00	24.90	4	27,228	0.01%
2023/07/12	0	0.00	3	25.03	25.15	-3	27,253	-0.01%
2023/07/11	10	24.80	0	0.00	24.95	10	27,101	0.04%
2023/07/10	4	24.49	0	0.00	24.50	4	27,102	0.01%
2023/07/07	3.2	24.30	13	24.38	24.60	-9.8	27,058	-0.04%
2023/07/06	12.1	24.40	0	0.00	24.50	12.1	27,061	0.04%
2023/07/05	0	0.00	14	25.01	24.95	-14	26,339	-0.05%
2023/07/04	4.3	24.88	0.1	25.00	24.85	4.3	26,214	0.02%
2023/06/30	0	0.00	22	25.00	24.85	-22	26,497	-0.08%
2023/06/29	0	0.00	11	25.15	24.90	-11	26,452	-0.04%
2023/06/28	7	24.75	6	24.91	25.00	1	26,495	0.00%
2023/06/27	2	24.70	0	0.00	24.75	2	26,487	0.01%
2023/06/26	0	0.00	18	24.98	24.95	-18	26,395	-0.07%
2023/06/21	0.8	24.95	1	25.10	25.10	-0.2	26,351	0.00%
2023/06/20	0.1	24.90	3	24.98	25.05	-3	26,306	-0.01%
2023/06/19	0	24.65	12	24.66	25.05	-12	26,356	-0.05%
2023/06/16	1.2	24.70	2.4	24.70	24.55	-1.2	26,527	0.00%
2023/06/15	11.3	24.65	12	24.71	24.70	-0.7	26,373	0.00%
2023/06/14	0	0.00	11	24.80	24.75	-11	27,373	-0.04%
2023/06/13	13.1	24.90	9	24.96	24.80	4.1	28,420	0.01%
2023/06/12	15	25.01	5	24.75	24.80	10	28,709	0.03%
2023/06/09	5.4	24.95	4	25.09	25.20	1.4	29,323	0.00%
2023/06/08	9.2	24.55	0.4	24.62	24.65	8.8	28,992	0.03%
2023/06/07	1	24.55	1	24.60	24.60	0	29,102	0.00%
2023/06/06	0	24.45	7.9	24.50	24.45	-7.9	29,120	-0.03%
2023/06/05	0	0.00	5	24.52	24.45	-5	29,340	-0.02%
2023/06/02	1	24.25	10	24.39	24.30	-9	29,560	-0.03%
2023/06/01	1	24.30	11.7	24.29	24.30	-10.7	29,602	-0.04%
2023/05/31	0.5	24.35	10	24.40	24.30	-9.5	29,580	-0.03%
2023/05/30	8	24.52	12	24.60	24.50	-4	28,817	-0.01%
2023/05/29	10	24.30	0	0.00	24.40	10	28,781	0.03%
2023/05/26	0	24.15	2.1	23.96	24.10	-2.1	29,081	-0.01%
2023/05/25	7	24.10	22	24.10	24.10	-15	28,947	-0.05%
2023/05/24	3	24.30	2	24.38	24.50	1	28,934	0.00%
2023/05/23	5.4	24.58	18	24.59	24.60	-12.7	28,789	-0.04%
2023/05/22	18.2	24.60	147	24.55	24.55	-128.8	28,536	-0.45%	大賣/鉅額交易
2023/05/19	4	24.16	34.6	24.30	24.40	-30.6	28,329	-0.11%
2023/05/18	0	0.00	53.2	24.10	24.10	-53.2	28,064	-0.19%
2023/05/17	3.2	23.85	3	23.87	23.80	0.2	28,059	0.00%
2023/05/16	0	0.00	28	23.54	23.55	-28	27,711	-0.10%
2023/05/15	0.2	23.15	17.1	23.19	23.35	-16.9	27,531	-0.06%
2023/05/12	1.2	23.29	7	23.24	23.10	-5.8	27,525	-0.02%
2023/05/11	1	23.30	7	23.30	23.30	-6	27,439	-0.02%
2023/05/10	3	23.23	0	0.00	23.30	3	27,382	0.01%
2023/05/09	0.1	23.25	6	23.27	23.30	-5.9	27,491	-0.02%
2023/05/08	5	23.24	10.8	23.25	23.35	-5.8	27,613	-0.02%
2023/05/05	25	23.00	0	0.00	23.05	25	27,653	0.09%
2023/05/04	10	23.10	26.2	23.04	23.10	-16.2	28,121	-0.06%
2023/05/03	20.2	23.00	5	22.93	22.95	15.2	28,317	0.05%
2023/05/02	1.1	22.75	13	22.80	22.90	-12	28,638	-0.04%
2023/04/28	0	0.00	4	22.55	22.60	-4	29,309	-0.01%
2023/04/27	0	0.00	1	22.45	22.40	-1	29,437	0.00%
2023/04/26	4	22.30	5	22.37	22.45	-1	29,546	0.00%
2023/04/25	2.2	22.42	5	22.42	22.35	-2.8	29,622	-0.01%
2023/04/24	0	22.40	6	22.42	22.45	-6	29,609	-0.02%
2023/04/21	6.2	22.25	21.9	22.25	22.30	-15.8	29,753	-0.05%
2023/04/20	3.1	22.33	4	22.31	22.35	-0.9	29,896	0.00%
2023/04/19	4	22.46	3	22.45	22.45	1	30,494	0.00%
2023/04/18	2	22.43	3	22.45	22.40	-1	30,543	0.00%
2023/04/17	8.5	22.49	60	22.53	22.50	-51.6	31,004	-0.17%
2023/04/14	3.3	22.45	15	22.43	22.50	-11.8	30,952	-0.04%
2023/04/13	1	22.30	26	22.30	22.30	-25	30,912	-0.08%
2023/04/12	6	21.88	15	21.93	22.00	-9	30,712	-0.03%
2023/04/11	8.7	21.76	1	21.80	21.85	7.7	30,671	0.03%
2023/04/10	5	21.78	1	21.80	21.80	4	30,480	0.01%
2023/04/07	3	21.70	0	0.00	21.70	3	30,451	0.01%
2023/04/06	14.5	21.70	0	21.75	21.70	14.5	30,326	0.05%
2023/03/31	2	21.85	3	21.87	21.85	-1	30,257	0.00%
2023/03/30	9	21.63	10	21.60	21.65	-1	30,650	0.00%
2023/03/29	3	21.70	3	21.65	21.70	0	31,339	0.00%
2023/03/28	3.3	21.51	47.2	21.65	21.50	-44	32,113	-0.14%
2023/03/27	21.9	21.47	2	21.45	21.45	19.9	32,846	0.06%
2023/03/24	29.4	21.33	5	21.47	21.40	24.3	34,098	0.07%
2023/03/23	7.1	21.48	9.7	21.39	21.55	-2.6	34,348	-0.01%
2023/03/22	19.1	21.31	1.3	21.32	21.35	17.7	34,662	0.05%
2023/03/21	20.2	21.07	11	21.20	21.05	9.1	34,799	0.03%
2023/03/20	8	20.88	0	0.00	21.00	8	34,685	0.02%
2023/03/17	77.5	20.96	1	21.05	20.85	76.5	34,460	0.22%
2023/03/16	80.2	21.02	6	21.14	20.90	74.2	33,537	0.22%
2023/03/15	169.5	21.76	0	0.00	21.55	169.5	33,106	0.51%	大買/鉅額交易
2023/03/14	54.3	21.80	0	21.80	21.70	54.3	33,006	0.16%
2023/03/13	117.2	22.21	6.3	22.24	22.20	110.9	32,321	0.34%	大買/鉅額交易
2023/03/10	32.4	22.28	12	22.33	22.25	20.4	32,225	0.06%
2023/03/09	28.5	22.56	10.7	22.65	22.50	17.9	32,297	0.06%
2023/03/08	11.7	22.58	2	22.58	22.75	9.7	33,172	0.03%
2023/03/07	1	22.70	1	22.60	22.65	0	33,327	0.00%
2023/03/06	21	22.55	0	0.00	22.55	21	33,101	0.06%
2023/03/03	17	22.49	0	0.00	22.40	17	33,055	0.05%
2023/03/02	9	22.56	0	0.00	22.55	9	33,368	0.03%
2023/03/01	2.1	22.65	20	22.65	22.70	-17.9	34,039	-0.05%
2023/02/24	0.1	22.95	7	22.87	22.75	-6.9	34,090	-0.02%
2023/02/23	1	22.85	10	22.90	22.85	-9	34,022	-0.03%
2023/02/22	5	22.51	0	0.00	22.80	5	34,302	0.01%
2023/02/21	7	22.77	0	0.00	22.80	7	34,319	0.02%
2023/02/20	2	22.90	2	22.90	22.95	0	34,675	0.00%
2023/02/17	9	22.73	0	0.00	22.75	9	35,011	0.03%
2023/02/16	3	22.58	5	22.74	22.70	-2	35,347	-0.01%
2023/02/15	18.6	22.67	1	22.75	22.55	17.6	35,906	0.05%
2023/02/14	57	22.71	3	22.90	22.90	54	35,542	0.15%
2023/02/13	63	22.53	0	0.00	22.75	63	35,761	0.18%
2023/02/10	71.4	22.36	3	22.25	22.45	68.4	35,821	0.19%
2023/02/09	4	22.33	0	0.00	22.30	4	35,978	0.01%
2023/02/08	8	22.43	2	22.38	22.40	6	35,999	0.02%
2023/02/07	108	22.49	2	22.35	22.30	106	36,182	0.29%	大買/鉅額交易
2023/02/06	20.1	22.43	0	0.00	22.35	20.1	36,204	0.06%
2023/02/03	9.1	22.39	0	0.00	22.40	9.1	36,347	0.03%
2023/02/02	31.8	22.53	0	0.00	22.50	31.8	36,284	0.09%
2023/02/01	43	22.65	0	22.70	22.75	43	35,941	0.12%
2023/01/31	13	23.06	0	23.05	22.85	13	35,988	0.04%
2023/01/30	22.1	23.06	12	23.19	23.20	10.1	35,795	0.03%
2023/01/17	15	23.17	0.1	23.15	23.20	14.9	35,026	0.04%
2023/01/16	1	23.00	1.7	23.16	23.05	-0.7	35,085	0.00%
2023/01/13	1	22.95	0.2	22.90	22.80	0.8	35,071	0.00%
2023/01/12	45.1	23.05	8.9	22.94	22.90	36.1	35,746	0.10%
2023/01/11	48	23.06	45	23.20	23.10	3	36,145	0.01%
2023/01/10	47	22.96	92.1	23.04	23.15	-45.1	36,281	-0.12%
2023/01/09	0	0.00	11.1	23.06	23.15	-11.1	36,241	-0.03%
2023/01/06	0	0.00	5	22.58	22.60	-5	36,142	-0.01%
2023/01/05	0	0.00	22	22.57	22.60	-22	36,911	-0.06%
2023/01/04	1	22.20	2	22.30	22.35	-1	36,655	0.00%
2023/01/03	2	21.90	1.3	22.20	22.15	0.7	37,051	0.00%
2022/12/30	0	0.00	6	22.22	22.10	-6	37,123	-0.02%
2022/12/29	0	0.00	490	21.80	21.90	-490	37,390	-1.31%	大賣/鉅額交易
2022/12/28	2	22.05	0	0.00	22.15	2	37,930	0.01%
2022/12/27	0	0.00	5	22.23	22.25	-5	38,289	-0.01%
2022/12/26	1	22.05	3	22.07	22.10	-2	38,927	-0.01%
2022/12/23	4	21.80	0	0.00	21.90	4	40,064	0.01%
2022/12/21	10	21.68	0	0.00	21.70	10	41,362	0.02%
2022/12/20	7	21.94	0	0.00	21.90	7	41,361	0.02%
2022/12/19	3	22.12	0	0.00	22.05	3	40,751	0.01%
2022/12/16	4	22.51	0	0.00	22.25	4	40,189	0.01%
2022/12/15	5	22.60	2	22.70	22.75	3	39,518	0.01%
2022/12/14	0	0.00	0.1	23.00	22.90	-0.1	39,290	0.00%
2022/12/13	12	22.68	26	22.88	22.70	-14	38,999	-0.04%
2022/12/12	0	0.00	24.5	22.89	22.90	-24.5	38,858	-0.06%
2022/12/09	24	22.70	0	0.00	22.70	24	39,501	0.06%
2022/12/08	8	22.80	3	22.75	22.80	5	39,500	0.01%
2022/12/07	5	22.85	26	23.07	23.05	-21	39,805	-0.05%
2022/12/06	3.5	22.66	13	22.68	22.40	-9.5	39,379	-0.02%
2022/12/05	21	22.80	6	23.00	22.75	15	39,214	0.04%
2022/12/02	2.8	22.54	0	0.00	22.50	2.8	39,140	0.01%
2022/12/01	22	22.68	23	22.93	22.60	-1	39,480	0.00%
2022/11/30	9	23.02	18.5	23.11	23.00	-9.5	39,128	-0.02%
2022/11/29	0.3	22.25	16.1	22.65	22.85	-15.9	38,153	-0.04%
2022/11/28	2.4	22.13	3.5	22.07	22.20	-1.2	37,723	0.00%
2022/11/25	0.7	22.47	31	22.50	22.40	-30.3	37,853	-0.08%
2022/11/24	10.4	22.59	11.2	22.47	22.45	-0.8	38,158	0.00%
2022/11/23	2.3	22.43	41.2	22.36	22.55	-39	38,123	-0.10%
2022/11/22	9.3	21.33	0	0.00	21.65	9.3	37,540	0.02%
2022/11/21	4	21.33	0	0.00	21.40	4	37,520	0.01%
2022/11/18	2.5	21.36	0	0.00	21.40	2.5	37,471	0.01%
2022/11/17	9.7	21.59	2	21.65	21.65	7.7	37,576	0.02%
2022/11/16	17.2	22.04	6.1	21.91	21.80	11.1	37,739	0.03%
2022/11/15	5.3	21.74	16	21.86	22.00	-10.7	37,538	-0.03%
2022/11/14	5.5	21.83	5	21.89	21.70	0.5	37,461	0.00%
2022/11/11	14.9	21.63	16	21.65	21.85	-1.1	37,305	0.00%
2022/11/10	0	0.00	3	21.10	21.15	-3	37,003	-0.01%
2022/11/09	114.5	20.97	7	21.08	21.20	107.5	37,240	0.29%	大買/鉅額交易
2022/11/08	1.7	21.48	0.1	21.50	21.55	1.6	36,802	0.00%
2022/11/07	2.3	21.33	42.2	21.33	21.45	-40	36,762	-0.11%
2022/11/04	10	20.75	0	0.00	20.90	10	36,886	0.03%
2022/11/03	6.4	20.65	0	0.00	20.55	6.4	37,187	0.02%
2022/11/02	201.3	21.02	0.5	21.00	20.85	200.8	37,302	0.54%	大買/鉅額交易
2022/11/01	1.5	21.00	13	20.99	21.10	-11.5	37,236	-0.03%
2022/10/31	2	20.68	0.2	20.55	20.40	1.8	37,321	0.00%
2022/10/28	110.6	20.64	9.2	20.62	20.55	101.4	37,268	0.27%	大買/鉅額交易
2022/10/27	13.7	20.67	11	20.65	20.55	2.7	37,391	0.01%
2022/10/26	8.1	20.33	23	20.42	20.35	-15	37,477	-0.04%
2022/10/25	16.1	19.89	0	0.00	20.00	16.1	37,284	0.04%
2022/10/24	101	19.97	0	0.00	19.90	101	37,507	0.27%	大買/鉅額交易
2022/10/21	6	19.96	0	0.00	20.00	6	37,362	0.02%
2022/10/20	19.1	19.49	0	0.00	19.70	19.1	37,386	0.05%
2022/10/19	11.5	19.79	0	0.00	19.90	11.5	36,856	0.03%
2022/10/18	1.2	20.13	8	20.05	20.10	-6.8	36,666	-0.02%
2022/10/17	24	19.81	0.9	19.79	19.80	23.1	36,799	0.06%
2022/10/14	8.6	19.86	0.3	20.00	19.80	8.4	37,156	0.02%
2022/10/13	30.9	19.85	5	19.70	19.65	25.9	37,479	0.07%
2022/10/12	11	20.15	4	20.10	20.25	7	37,051	0.02%
2022/10/11	12.5	20.17	4.3	20.08	20.10	8.2	37,553	0.02%
2022/10/07	4.2	20.48	0	0.00	20.45	4.2	37,778	0.01%
2022/10/06	11	20.51	1	20.40	20.60	10	38,698	0.03%
2022/10/05	3	20.68	2	20.60	20.50	1	39,600	0.00%
2022/10/04	4	20.20	1	20.15	20.15	3	39,489	0.01%
2022/10/03	16.5	19.77	2	19.80	19.70	14.5	39,279	0.04%
2022/09/30	20.5	19.85	0	0.00	19.85	20.5	39,035	0.05%
2022/09/29	4	20.11	0.2	20.15	20.05	3.8	38,420	0.01%
2022/09/28	22.8	20.24	16	20.18	20.10	6.8	38,398	0.02%
2022/09/27	25.3	20.88	12.2	20.88	20.75	13.1	37,734	0.03%
2022/09/26	9.5	21.34	11	21.35	21.25	-1.5	37,481	0.00%
2022/09/23	1.1	21.70	25	21.71	21.65	-23.9	38,139	-0.06%
2022/09/22	47.1	21.62	5	21.60	21.60	42.1	38,352	0.11%
2022/09/21	14	22.04	0	0.00	22.05	14	38,110	0.04%
2022/09/20	1.1	22.11	0	0.00	22.20	1.1	38,087	0.00%
2022/09/19	8	22.14	0	0.00	22.15	8	38,054	0.02%
2022/09/16	12.1	22.20	1	22.30	22.10	11.1	37,980	0.03%
2022/09/15	36	22.30	0	0.00	22.30	36	37,330	0.10%
2022/09/14	25	22.38	1	22.35	22.30	24	37,527	0.06%
2022/09/13	12.1	22.83	0	0.00	22.75	12.1	37,514	0.03%
2022/09/12	2	22.95	1	22.95	22.90	1	37,684	0.00%
2022/09/08	6.5	22.83	2	22.85	22.90	4.5	38,143	0.01%
2022/09/07	11.7	22.89	0	0.00	22.80	11.7	38,832	0.03%
2022/09/06	4.1	23.45	0	0.00	23.40	4.1	38,851	0.01%
2022/09/05	0	0.00	4	23.10	23.25	-4	39,338	-0.01%
2022/09/02	3.1	22.92	1	22.95	22.90	2.1	39,793	0.01%
2022/09/01	15.3	22.98	0	0.00	23.05	15.3	40,102	0.04%
2022/08/31	1	23.25	2.2	23.50	23.50	-1.2	40,481	0.00%
2022/08/30	17.1	23.26	3	23.55	23.25	14.1	40,094	0.04%
2022/08/29	2.3	23.29	2	23.40	23.50	0.3	39,792	0.00%
2022/08/26	2	23.85	0	0.00	23.85	2	39,689	0.01%
2022/08/25	1.2	23.84	0	0.00	23.75	1.2	39,795	0.00%
2022/08/24	17.1	23.56	0	0.00	23.45	17.1	39,974	0.04%
2022/08/23	10.3	24.02	0	0.00	23.80	10.3	43,093	0.02%
2022/08/22	1	24.35	0	0.00	24.35	1	44,016	0.00%
2022/08/19	2	24.38	10	24.25	24.60	-8	44,991	-0.02%
2022/08/18	5.1	24.54	1	24.75	24.45	4.1	45,094	0.01%
2022/08/17	5	24.67	0.1	24.85	24.90	5	45,265	0.01%
2022/08/16	0	0.00	12.1	24.59	24.55	-12.1	45,351	-0.03%
2022/08/15	0	0.00	24.1	24.21	24.25	-24.1	45,511	-0.05%
2022/08/12	4	24.08	6.2	24.07	24.10	-2.2	45,862	0.00%
2022/08/11	9.1	23.74	5	23.96	24.05	4.1	46,417	0.01%
2022/08/10	7.2	23.51	5	23.52	23.55	2.2	46,625	0.00%
2022/08/09	2	23.20	1	23.40	23.30	1	46,849	0.00%
2022/08/08	10	23.10	1.2	23.03	23.10	8.8	47,093	0.02%
2022/08/05	0	0.00	8	22.76	23.00	-8	47,952	-0.02%
2022/08/04	1	22.20	0	0.00	22.25	1	48,357	0.00%
2022/08/03	4	22.25	0	0.00	22.30	4	48,627	0.01%
2022/08/02	12.5	22.49	0	0.00	22.45	12.5	49,045	0.03%
2022/08/01	1	22.70	9	22.89	22.95	-8	49,276	-0.02%
2022/07/29	20	22.91	35	22.85	22.95	-15	49,904	-0.03%
2022/07/28	1	23.15	14.5	23.09	23.20	-13.5	50,145	-0.03%
2022/07/27	35	22.85	0	0.00	22.95	35	50,004	0.07%
2022/07/26	6	22.90	3	22.97	22.95	3	50,007	0.01%
2022/07/25	3.6	22.68	3	22.85	22.70	0.6	50,025	0.00%
2022/07/22	8	22.54	4.1	22.69	22.75	3.9	50,265	0.01%
2022/07/21	0.3	22.63	13.3	22.39	22.65	-13	50,606	-0.03%
2022/07/20	26	22.42	3	22.70	22.25	23	50,794	0.05%
2022/07/19	11	22.19	3.1	22.30	22.20	7.9	50,687	0.02%
2022/07/18	5.1	22.35	1	22.10	22.30	4.1	51,013	0.01%
2022/07/15	38.2	21.89	10	21.80	21.80	28.2	50,644	0.06%
2022/07/14	23.4	22.30	0	0.00	22.25	23.4	50,425	0.05%
2022/07/13	14.3	23.54	0	0.00	23.45	14.3	49,828	0.03%
2022/07/12	20.1	23.05	18	23.03	22.95	2.1	49,189	0.00%
2022/07/11	5.1	23.84	2.1	23.85	23.65	3	49,079	0.01%
2022/07/08	7.1	23.85	17	24.03	23.85	-9.9	49,584	-0.02%
2022/07/07	0	0.00	7	23.86	23.70	-7	49,762	-0.01%
2022/07/06	27.4	23.68	1	23.60	23.50	26.4	50,021	0.05%
2022/07/05	2	24.35	4	24.26	24.30	-2	49,644	0.00%
2022/07/04	6	24.25	0	0.00	24.30	6	49,813	0.01%
2022/07/01	8.4	24.40	20	24.90	24.60	-11.6	51,056	-0.02%
2022/06/30	15.1	25.34	0	0.00	25.10	15.1	51,643	0.03%
2022/06/29	2.1	25.67	2	25.60	25.80	0.1	51,917	0.00%
2022/06/28	1.1	25.71	0	0.00	25.80	1.1	52,170	0.00%
2022/06/27	7	26.29	1	26.40	26.20	6	52,607	0.01%
2022/06/24	1	26.30	0	0.00	26.30	1	52,432	0.00%
2022/06/23	1	25.80	0	0.00	26.05	1	52,483	0.00%
2022/06/22	2.3	25.99	1	25.95	26.05	1.3	52,405	0.00%
2022/06/21	4	26.35	17	26.43	26.45	-13	52,380	-0.02%
2022/06/20	14.5	25.79	2	25.28	25.50	12.5	52,656	0.02%
2022/06/17	8.1	26.25	0	0.00	26.00	8.1	52,494	0.02%
2022/06/16	3	26.67	11	26.81	26.60	-8	52,312	-0.02%
2022/06/15	0	0.00	1	26.25	26.30	-1	52,759	0.00%
2022/06/14	14	25.91	15	25.75	26.00	-1	53,021	0.00%
2022/06/13	5.8	25.53	0	0.00	25.55	5.8	52,770	0.01%
2022/06/10	1.3	25.99	1	26.10	26.00	0.3	52,499	0.00%
2022/06/09	28.2	25.98	2	26.30	25.85	26.2	52,248	0.05%
2022/06/08	0	0.00	1	26.85	26.75	-1	51,486	0.00%
2022/06/07	2.1	26.55	0	0.00	26.55	2.1	51,853	0.00%
2022/06/06	2	26.88	15	26.85	26.85	-13	52,387	-0.02%
2022/06/02	0.3	26.65	0.3	26.42	26.60	0	53,198	0.00%
2022/06/01	7.3	26.67	1.3	26.73	26.55	6	54,359	0.01%
2022/05/31	20.2	26.41	10	26.68	27.15	10.2	54,651	0.02%
2022/05/30	5	26.83	7	26.97	27.10	-2	51,544	0.00%
2022/05/27	3.1	26.46	22	26.35	26.60	-18.9	50,778	-0.04%
2022/05/26	11.1	25.23	3	25.50	25.30	8.1	50,891	0.02%
2022/05/25	6.1	25.35	2	25.30	25.35	4.1	51,632	0.01%
2022/05/24	7	25.60	8	25.75	25.55	-1	52,700	0.00%
2022/05/23	9.2	25.55	0	0.00	25.45	9.2	52,523	0.02%
2022/05/20	3	25.45	0	0.00	25.45	3	52,738	0.01%
2022/05/19	10.2	25.24	30	25.50	25.30	-19.8	52,434	-0.04%
2022/05/18	41.1	26.02	10	26.00	26.10	31.1	51,969	0.06%
2022/05/17	8.1	25.56	6	25.50	25.50	2.1	52,002	0.00%
2022/05/16	10.2	25.79	1	25.60	25.70	9.2	52,112	0.02%
2022/05/13	3.1	25.80	19	25.80	25.80	-15.9	51,999	-0.03%
2022/05/12	15.3	26.28	25	26.45	26.05	-9.7	51,405	-0.02%
2022/05/11	9.2	27.06	4.1	27.03	27.10	5.1	51,084	0.01%
2022/05/10	2.1	27.31	8	27.68	27.55	-5.9	51,342	-0.01%
2022/05/09	7.3	27.41	35	27.62	27.30	-27.7	51,224	-0.05%
2022/05/06	11.3	27.69	2	27.80	28.00	9.3	51,525	0.02%
2022/05/05	13.3	28.44	5	28.34	28.05	8.3	52,080	0.02%
2022/05/04	0.2	28.90	10.5	28.88	28.90	-10.3	51,753	-0.02%
2022/05/03	5	28.90	10	28.95	28.75	-5	52,196	-0.01%
2022/04/29	1	28.95	6	29.22	29.25	-5	52,517	-0.01%
2022/04/28	2.1	28.52	43	28.68	29.00	-40.9	52,771	-0.08%
2022/04/27	17	29.00	11	29.10	28.90	6	52,740	0.01%
2022/04/26	11	29.59	27.1	29.45	29.70	-16.1	52,882	-0.03%
2022/04/25	3	28.95	3.4	28.96	29.10	-0.4	52,663	0.00%
2022/04/22	4	28.74	13	29.25	29.45	-9	52,476	-0.02%
2022/04/21	18.1	28.80	0	0.00	28.75	18.1	52,787	0.03%
2022/04/20	9.2	28.84	4.2	29.11	29.20	5	54,276	0.01%
2022/04/19	5.2	28.90	21	28.96	28.95	-15.8	54,643	-0.03%
2022/04/18	17.1	28.77	24.7	28.74	28.75	-7.6	55,421	-0.01%
2022/04/15	16.1	29.18	19	29.04	29.35	-2.9	55,161	-0.01%
2022/04/14	9.4	29.75	12.3	29.92	29.45	-2.9	55,199	-0.01%
2022/04/13	31.8	30.40	12	30.31	30.35	19.8	54,960	0.04%
2022/04/12	5	30.64	8	30.61	30.70	-3	54,588	-0.01%
2022/04/11	3	30.57	10.7	30.46	30.45	-7.7	54,014	-0.01%
2022/04/08	6.2	30.45	5	30.45	30.50	1.1	53,483	0.00%
2022/04/07	61.2	30.60	17.5	30.71	30.35	43.7	52,910	0.08%
2022/04/06	11.5	30.04	23	30.10	30.15	-11.5	51,305	-0.02%
2022/04/01	16.1	29.71	28.9	29.78	29.85	-12.8	49,861	-0.03%
2022/03/31	3.1	29.10	16	29.29	29.40	-12.9	49,092	-0.03%
2022/03/30	1.1	29.08	10	29.10	29.00	-8.9	48,418	-0.02%
2022/03/29	3	28.82	2	28.75	28.80	1	47,964	0.00%
2022/03/28	4.1	28.49	3	28.87	29.00	1.1	48,207	0.00%
2022/03/25	3.1	28.87	5	28.95	29.00	-2	48,151	0.00%
2022/03/24	19	29.13	17	29.10	29.15	2	48,056	0.00%
2022/03/23	6	28.95	33.3	29.03	29.20	-27.3	48,030	-0.06%
2022/03/22	1.1	28.40	2	28.45	28.55	-0.9	47,386	0.00%
2022/03/21	11	28.31	11	28.43	28.30	0	47,093	0.00%
2022/03/18	7.1	28.36	19.4	28.28	28.15	-12.3	46,789	-0.03%
2022/03/17	2	27.45	12	27.75	27.60	-10	45,712	-0.02%
2022/03/16	0	0.00	4	26.79	26.95	-4	45,111	-0.01%
2022/03/15	1	26.65	8.2	26.70	26.60	-7.2	44,878	-0.02%
2022/03/14	2	26.75	1	26.70	26.80	1	45,252	0.00%
2022/03/11	1	26.50	6	26.50	26.50	-5	45,719	-0.01%
2022/03/10	1	26.65	2	26.70	26.80	-1	45,980	0.00%
2022/03/09	2.7	26.05	1	26.05	25.75	1.7	46,095	0.00%
2022/03/08	18.7	25.77	215	25.79	25.60	-196.3	45,964	-0.43%	大賣/鉅額交易
2022/03/07	40.6	26.12	21	26.10	26.25	19.6	45,170	0.04%
2022/03/04	7.5	27.37	5	27.40	27.35	2.5	44,605	0.01%
2022/03/03	9	27.92	1	27.90	27.95	8	44,184	0.02%
2022/03/02	12	27.76	5	27.81	27.95	7	44,067	0.02%
2022/03/01	12.1	27.74	6.4	27.56	27.75	5.7	44,046	0.01%
2022/02/25	19.2	26.64	3.2	27.15	27.15	16	43,248	0.04%
2022/02/24	51.1	26.91	5	27.04	26.90	46.1	42,362	0.11%
2022/02/23	27.5	27.80	101	27.61	27.80	-73.5	40,992	-0.18%	大賣/
2022/02/22	39.3	27.92	27.3	27.65	27.85	12	41,082	0.03%
2022/02/21	82.2	28.24	1	28.10	28.35	81.2	40,847	0.20%
2022/02/18	36	28.31	0	0.00	28.35	36	41,144	0.09%
2022/02/17	14	28.38	1	28.40	28.45	13	41,111	0.03%
2022/02/16	31.9	28.30	0	0.00	28.20	31.9	40,784	0.08%
2022/02/15	22.3	28.32	3.5	28.47	28.15	18.8	40,242	0.05%
2022/02/14	25	28.38	9	28.44	28.65	16	39,948	0.04%
2022/02/11	15.2	28.60	4	28.80	28.85	11.2	39,558	0.03%
2022/02/10	4	28.58	9	28.60	28.85	-5	39,375	-0.01%
2022/02/09	6	28.78	4	28.91	28.90	2	38,799	0.01%
2022/02/08	28	28.52	5.5	28.82	28.70	22.5	38,318	0.06%
2022/02/07	54.6	28.33	42	28.34	28.50	12.6	37,643	0.03%
2022/01/26	3	27.48	1	27.60	27.60	2	36,413	0.01%
2022/01/25	4.1	27.04	4	27.06	27.25	0.1	36,212	0.00%
2022/01/24	6.2	27.06	3	27.35	27.50	3.2	35,877	0.01%
2022/01/21	13.3	27.22	1.6	27.17	27.40	11.7	35,482	0.03%
2022/01/20	7	27.66	18	27.53	27.70	-11	34,989	-0.03%
2022/01/19	18.1	27.78	13	27.80	27.80	5.1	34,687	0.01%
2022/01/18	8	28.00	5	27.94	27.90	3	34,083	0.01%
2022/01/17	7.1	27.86	2.5	27.77	27.80	4.6	33,806	0.01%
2022/01/14	27.7	28.04	10.1	28.09	27.90	17.6	33,758	0.05%
2022/01/13	13.6	28.00	21.7	28.07	28.45	-8.1	33,519	-0.02%
2022/01/12	10	27.54	7	27.33	27.40	3	32,036	0.01%
2022/01/11	22.1	26.99	16.2	26.96	27.40	5.9	31,414	0.02%
2022/01/10	7.4	26.22	1	26.20	26.40	6.4	30,637	0.02%
2022/01/07	5.1	26.40	12	26.33	26.30	-6.9	30,625	-0.02%
2022/01/06	0	0.00	11	26.00	26.20	-11	30,273	-0.04%
2022/01/05	1.2	25.91	1.3	25.99	26.05	-0.1	29,814	0.00%
2022/01/04	2.1	25.78	1.6	25.85	25.95	0.5	29,971	0.00%
2022/01/03	7.3	25.83	0	0.00	25.75	7.3	29,966	0.02%
2021/12/30	23.1	26.02	0	0.00	25.95	23.1	30,503	0.08%
2021/12/29	2.5	25.96	13.3	25.99	26.10	-10.8	30,879	-0.03%
2021/12/28	2.1	25.83	24.2	25.90	25.95	-22.1	31,034	-0.07%
2021/12/27	1.1	25.80	5	25.85	25.80	-3.9	31,043	-0.01%
2021/12/24	0	0.00	1	25.90	25.85	-1	31,571	0.00%
2021/12/23	5	25.83	5	25.88	25.90	0	31,987	0.00%
2021/12/22	3.5	25.86	5	25.94	25.80	-1.5	32,059	0.00%
2021/12/21	3	25.67	4	25.68	25.65	-1	32,072	0.00%
2021/12/20	7.3	25.36	3	25.35	25.35	4.3	32,028	0.01%
2021/12/17	1	25.80	18	25.70	25.60	-17	32,276	-0.05%
2021/12/16	1	25.40	3	25.48	25.50	-2	32,351	-0.01%
2021/12/15	8.1	25.51	0.1	25.50	25.35	7.9	32,803	0.02%
2021/12/14	7.1	25.37	0	0.00	25.55	7.1	33,573	0.02%
2021/12/13	17.1	25.79	6	25.83	25.85	11.1	34,321	0.03%
2021/12/10	0	0.00	17	25.94	25.95	-17	34,337	-0.05%
2021/12/09	4.1	25.88	16	25.84	25.90	-11.9	34,485	-0.03%
2021/12/08	13.1	25.81	5	25.83	25.95	8.1	34,539	0.02%
2021/12/07	3	25.50	153.1	25.84	26.00	-150.1	33,932	-0.44%	大賣/鉅額交易
2021/12/06	2	25.45	7.4	25.09	25.45	-5.4	33,351	-0.02%
2021/12/03	15.1	25.00	2	25.05	25.20	13.1	33,150	0.04%
2021/12/02	2	24.63	22	24.93	25.00	-20	32,490	-0.06%
2021/12/01	0	0.00	1.3	24.41	24.85	-1.3	31,937	0.00%
2021/11/30	0	0.00	3	24.42	24.40	-3	31,777	-0.01%
2021/11/29	8.6	24.30	17	24.27	24.30	-8.4	31,012	-0.03%
2021/11/26	3.9	24.67	3	24.62	24.70	0.9	30,927	0.00%
2021/11/25	1	24.90	1	24.85	24.95	0	31,206	0.00%
2021/11/24	11.6	24.76	11	24.88	24.80	0.6	31,106	0.00%
2021/11/23	0	0.00	0.5	24.35	24.50	-0.5	31,063	0.00%
2021/11/22	6	24.40	16.2	24.36	24.40	-10.2	31,119	-0.03%
2021/11/19	7.3	24.29	5	24.35	24.25	2.3	31,263	0.01%
2021/11/18	6	24.68	13	24.72	24.75	-7	31,198	-0.02%
2021/11/17	8.2	24.28	14.7	24.39	24.45	-6.5	31,080	-0.02%
2021/11/16	20	24.00	12	23.96	24.05	8	30,878	0.03%
2021/11/15	0	0.00	30.1	23.84	24.00	-30.1	31,057	-0.10%
2021/11/12	2	23.70	2	23.60	23.70	0	30,892	0.00%
2021/11/11	3.1	23.51	2	23.55	23.60	1.1	31,098	0.00%
2021/11/10	1	23.50	1	23.45	23.55	0	32,063	0.00%
2021/11/09	0	0.00	5	23.45	23.55	-5	33,086	-0.02%
2021/11/08	2	23.33	1	23.40	23.40	1	33,500	0.00%
2021/11/05	5	23.20	0	0.00	23.20	5	33,717	0.01%
2021/11/04	6.2	23.45	0	0.00	23.25	6.2	33,798	0.02%
2021/11/03	0	0.00	9	23.22	23.35	-9	33,795	-0.03%
2021/11/02	0	0.00	6	23.14	23.10	-6	34,050	-0.02%
2021/11/01	3	23.02	0	0.00	23.05	3	34,278	0.01%
2021/10/29	3.2	23.20	0	0.00	23.20	3.2	34,215	0.01%
2021/10/28	0	23.40	7	23.36	23.40	-7	34,225	-0.02%
2021/10/27	2	23.43	1	23.30	23.40	1	34,355	0.00%
2021/10/26	5	23.60	10	23.55	23.55	-5	34,437	-0.01%
2021/10/25	1	23.55	3	23.52	23.55	-2	34,263	-0.01%
2021/10/22	0	0.00	43.1	23.47	23.55	-43.1	34,316	-0.13%
2021/10/21	0	0.00	5	23.30	23.40	-5	33,922	-0.01%
2021/10/20	1	23.00	0	0.00	23.00	1	33,272	0.00%
2021/10/19	1	23.15	1	23.05	23.00	0	33,057	0.00%
2021/10/18	0	0.00	39	23.10	23.05	-39	32,921	-0.12%
2021/10/15	0	0.00	3	23.00	23.00	-3	32,613	-0.01%
2021/10/14	2	22.85	2	22.95	22.95	0	32,692	0.00%
2021/10/12	2	22.55	2	22.75	22.90	0	33,807	0.00%
2021/10/08	2	22.95	55	22.90	22.90	-53	33,738	-0.16%
2021/10/07	0.1	22.90	9	22.97	22.85	-8.9	33,870	-0.03%
2021/10/06	0	0.00	1	22.60	22.70	-1	33,628	0.00%
2021/10/05	1.1	22.31	42	22.21	22.45	-40.9	33,576	-0.12%
2021/10/04	2.3	22.40	0	0.00	22.40	2.3	33,626	0.01%
2021/10/01	7	22.50	50	22.40	22.50	-43	33,881	-0.13%
2021/09/30	1	22.90	3	22.90	22.90	-2	33,630	-0.01%
2021/09/29	1	22.60	1	22.55	22.75	0	33,470	0.00%
2021/09/28	0	0.00	2	22.85	22.90	-2	33,327	-0.01%
2021/09/27	4	22.70	0	0.00	22.75	4	33,111	0.01%
2021/09/24	1	22.95	3	23.02	22.80	-2	33,140	-0.01%
2021/09/23	11.1	22.81	0	0.00	22.95	11.1	33,035	0.03%
2021/09/22	5.3	22.61	6	22.52	22.60	-0.7	32,828	0.00%
2021/09/17	0.6	23.30	10	23.35	23.00	-9.4	32,216	-0.03%
2021/09/16	100	23.30	18.1	23.38	23.40	81.9	31,654	0.26%
2021/09/15	0	0.00	1.2	22.99	23.00	-1.2	30,744	0.00%
2021/09/14	0	0.00	27	22.99	23.00	-27	30,609	-0.09%
2021/09/13	0	0.00	1	23.00	23.00	-1	30,470	0.00%
2021/09/10	0	22.85	23	22.91	22.95	-23	30,734	-0.07%
2021/09/09	20.1	22.80	0	0.00	22.85	20.1	31,186	0.06%
2021/09/08	1	22.90	5.3	22.93	22.90	-4.3	31,342	-0.01%
2021/09/07	0	0.00	0.2	22.75	22.85	-0.2	31,339	0.00%
2021/09/06	2	22.85	12	22.85	22.85	-10	31,468	-0.03%
2021/09/03	8	22.81	4	22.78	22.85	4	31,466	0.01%
2021/09/02	11.2	22.68	3	22.63	22.70	8.2	31,484	0.03%
2021/09/01	2	22.93	1	22.90	23.00	1	31,489	0.00%
2021/08/31	3	22.87	1	22.85	23.00	2	31,304	0.01%
2021/08/30	0	22.75	112	22.76	22.90	-112	30,826	-0.36%	大賣/鉅額交易
2021/08/27	22	22.43	27	22.64	22.75	-5	30,851	-0.02%
2021/08/26	2	22.23	4	22.23	22.40	-2	30,525	-0.01%
2021/08/25	115	22.20	61	22.18	22.30	54	30,608	0.18%	大買/
2021/08/24	43	21.91	47	21.85	22.00	-4	30,324	-0.01%
2021/08/23	13	21.41	12	21.55	21.45	1	30,290	0.00%
2021/08/20	45.3	21.20	0	0.00	21.15	45.3	30,598	0.15%
2021/08/19	8.2	21.38	0	0.00	21.35	8.2	31,913	0.03%
2021/08/18	27	21.55	20	21.60	21.60	7	31,640	0.02%
2021/08/17	5.2	21.45	0	0.00	21.60	5.2	32,363	0.02%
2021/08/16	51.2	21.37	1	21.45	21.40	50.2	32,290	0.16%
2021/08/13	12.3	22.81	16	22.88	22.80	-3.7	32,099	-0.01%
2021/08/12	2	22.95	3	22.95	22.90	-1	31,613	0.00%
2021/08/11	15.3	23.00	19	23.01	23.00	-3.7	31,314	-0.01%
2021/08/10	3	23.00	6	23.05	23.00	-3	31,564	-0.01%
2021/08/09	11.1	23.10	17	23.04	23.10	-5.9	32,212	-0.02%
2021/08/06	0.5	23.10	5	23.15	23.10	-4.5	32,486	-0.01%
2021/08/05	0	0.00	10	23.06	23.10	-10	33,171	-0.03%
2021/08/04	11	23.00	0	0.00	23.00	11	35,359	0.03%
2021/08/03	1	22.95	1.7	23.00	23.05	-0.7	36,865	0.00%
2021/08/02	1.6	22.88	7	23.00	23.10	-5.4	38,154	-0.01%
2021/07/30	0.1	22.90	1	22.85	22.85	-0.9	38,287	0.00%
2021/07/29	0	22.85	0.7	22.75	22.80	-0.7	38,669	0.00%
2021/07/28	1.3	22.62	1	22.65	22.75	0.3	39,014	0.00%
2021/07/27	2	22.85	1	22.85	22.85	1	39,561	0.00%
2021/07/26	6.4	22.90	13	23.03	22.90	-6.6	40,148	-0.02%
2021/07/23	10	23.00	0	0.00	23.00	10	40,400	0.02%
2021/07/22	4	22.80	0	0.00	22.85	4	40,669	0.01%
2021/07/21	1	22.65	1	22.65	22.70	0	41,004	0.00%
2021/07/20	5	22.69	0	0.00	22.65	5	41,527	0.01%
2021/07/19	6	23.00	0	0.00	23.00	6	41,459	0.01%
2021/07/16	33.1	22.91	62.8	22.98	23.05	-29.8	41,699	-0.07%
2021/07/15	0.2	22.70	6	22.75	22.75	-5.8	41,161	-0.01%
2021/07/14	0	0.00	8	22.68	22.70	-8	41,478	-0.02%
2021/07/13	1.3	22.72	1.3	22.65	22.70	0	42,089	0.00%
2021/07/12	110.1	22.79	9.6	22.87	22.65	100.5	41,905	0.24%	大買/
2021/07/09	16.2	22.71	0	0.00	22.70	16.2	41,888	0.04%
2021/07/08	13.1	22.90	28.4	22.89	22.85	-15.3	41,757	-0.04%
2021/07/07	0	22.60	5	22.70	22.65	-5	41,843	-0.01%
2021/07/06	10	22.60	2	22.50	22.60	8	41,746	0.02%
2021/07/05	34.3	22.41	2	22.50	22.50	32.3	41,750	0.08%
2021/07/02	11	22.42	2	22.50	22.40	9	41,755	0.02%
2021/07/01	7	22.57	0	0.00	22.55	7	41,913	0.02%
2021/06/30	5	22.66	33	22.78	22.70	-28	41,894	-0.07%
2021/06/29	3.1	22.47	3.1	22.52	22.60	0	41,824	0.00%
2021/06/28	5	22.65	9.1	22.67	22.65	-4.1	42,026	-0.01%
2021/06/25	0	22.65	13.2	22.66	22.75	-13.1	42,487	-0.03%
2021/06/24	1.3	22.47	1	22.50	22.55	0.3	42,451	0.00%
2021/06/23	1	22.35	13	22.47	22.55	-12	42,846	-0.03%
2021/06/22	6	22.27	9	22.35	22.30	-3	43,399	-0.01%
2021/06/21	2	22.00	6	22.10	22.25	-4	43,413	-0.01%
2021/06/18	9	22.18	69.5	22.16	22.15	-60.5	43,304	-0.14%
2021/06/17	13	22.20	0	0.00	22.30	13	42,894	0.03%
2021/06/16	3.1	22.24	41	22.25	22.40	-37.9	43,429	-0.09%
2021/06/15	1	22.35	0	0.00	22.40	1	43,528	0.00%
2021/06/11	11	22.40	1	22.50	22.50	10	44,044	0.02%
2021/06/10	72.5	22.40	71	22.45	22.50	1.5	44,798	0.00%
2021/06/09	20.3	22.37	2	22.40	22.45	18.3	45,733	0.04%
2021/06/08	3	22.53	30	22.48	22.55	-27	46,197	-0.06%
2021/06/07	58	22.43	1	22.55	22.55	57	47,083	0.12%
2021/06/04	52.5	22.55	0	0.00	22.75	52.5	47,616	0.11%
2021/06/03	17	22.87	4	22.90	22.90	13	48,813	0.03%
2021/06/02	45.5	22.88	30	22.95	22.95	15.5	49,204	0.03%
2021/06/01	1	22.85	12	22.95	23.00	-11	49,151	-0.02%
2021/05/31	6	22.97	2.5	22.98	23.05	3.5	49,478	0.01%
2021/05/28	2.5	22.67	32	22.92	23.00	-29.5	49,540	-0.06%
2021/05/27	56.9	22.51	0	0.00	22.40	56.9	49,248	0.12%
2021/05/26	21	22.95	5	22.95	23.00	16	49,174	0.03%
2021/05/25	0.7	22.85	84	22.85	22.85	-83.3	49,644	-0.17%
2021/05/24	3	22.37	0	0.00	22.50	3	49,453	0.01%
2021/05/21	17	22.61	37	22.91	22.60	-20	49,918	-0.04%
2021/05/20	2	22.30	10.8	22.26	22.30	-8.8	49,372	-0.02%
2021/05/19	34	22.37	108.4	22.30	22.25	-74.4	49,423	-0.15%	大賣/
2021/05/18	61	22.07	102	21.97	22.50	-41	50,016	-0.08%	大賣/
2021/05/17	177	21.17	62	21.40	21.55	115	50,600	0.23%	大買/鉅額交易
2021/05/14	7	22.09	66	22.03	22.00	-59	49,939	-0.12%
2021/05/13	47.5	22.23	12	22.25	22.05	35.5	49,359	0.07%
2021/05/12	97.7	22.38	408	22.69	22.35	-310.3	48,528	-0.64%	大賣/鉅額交易
2021/05/11	12.2	23.72	11.2	23.71	23.65	1	46,106	0.00%
2021/05/10	30	23.53	112.3	23.48	23.95	-82.3	44,550	-0.18%	大賣/
2021/05/07	11	23.10	70	23.05	23.10	-59	43,845	-0.13%
2021/05/06	0	0.00	42	22.94	23.00	-42	43,925	-0.10%
2021/05/05	6	22.38	41.1	22.35	22.50	-35.1	43,415	-0.08%
2021/05/04	32	22.24	58.7	22.35	22.35	-26.7	43,236	-0.06%
2021/05/03	11.2	22.66	32	22.65	22.75	-20.8	42,924	-0.05%
2021/04/29	75.3	23.12	14.6	23.00	22.80	60.7	42,522	0.14%
2021/04/28	11	23.20	6	23.16	23.25	5	42,261	0.01%
2021/04/27	43	23.10	5	23.10	23.15	38	42,522	0.09%
2021/04/26	19.4	22.96	30	23.04	23.10	-10.6	42,262	-0.03%
2021/04/23	2.1	22.82	11	22.78	22.80	-8.9	41,851	-0.02%
2021/04/22	24	22.89	28.3	22.89	22.90	-4.3	41,835	-0.01%
2021/04/21	3	22.82	17	22.86	22.90	-14	41,544	-0.03%
2021/04/20	0	0.00	45	22.88	22.90	-45	41,334	-0.11%
2021/04/19	5.5	22.53	53.1	22.63	22.80	-47.6	40,921	-0.12%
2021/04/16	5	22.25	1	22.25	22.25	4	40,432	0.01%
2021/04/15	5	22.14	5.7	22.16	22.25	-0.7	41,015	0.00%
2021/04/14	2.4	22.08	22	22.08	22.10	-19.7	41,089	-0.05%
2021/04/13	1	22.05	17.1	22.08	22.10	-16.1	41,035	-0.04%
2021/04/12	12.5	21.79	24.2	21.75	21.90	-11.7	40,770	-0.03%
2021/04/09	16	21.57	11	21.59	21.60	5	40,814	0.01%
2021/04/08	9	21.81	13	21.85	21.80	-4	40,811	-0.01%
2021/04/07	1	21.95	5.1	21.96	22.00	-4.1	41,304	-0.01%
2021/04/06	10	21.95	55.3	21.95	21.95	-45.3	41,296	-0.11%
2021/04/01	5.5	21.87	0	0.00	21.85	5.5	41,300	0.01%
2021/03/31	6	22.00	13.5	22.05	22.10	-7.5	41,073	-0.02%
2021/03/30	1.5	21.93	289	21.95	22.00	-287.5	40,744	-0.71%	大賣/鉅額交易
2021/03/29	1	21.90	10.5	21.95	22.00	-9.5	40,197	-0.02%
2021/03/26	1.4	21.85	231	21.77	21.90	-229.6	39,885	-0.58%	大賣/鉅額交易
2021/03/25	9.4	21.79	26.1	21.70	21.80	-16.7	39,408	-0.04%
2021/03/24	3	21.48	13	21.50	21.50	-10	38,917	-0.03%
2021/03/23	9	21.50	11	21.40	21.40	-2	38,863	-0.01%
2021/03/22	4	21.31	9	21.36	21.35	-5	38,694	-0.01%
2021/03/19	14.1	21.32	5	21.26	21.30	9.1	38,735	0.02%
2021/03/18	1	21.50	14	21.56	21.55	-13	38,061	-0.03%
2021/03/17	4.7	21.61	13	21.75	21.60	-8.3	38,085	-0.02%
2021/03/16	16	21.73	233	21.77	21.80	-217	37,645	-0.58%	大賣/鉅額交易
2021/03/15	204.6	21.65	239.5	21.65	21.75	-35	37,129	-0.09%	大買/大賣/
2021/03/12	12.4	21.07	20.1	21.18	21.35	-7.7	36,563	-0.02%
2021/03/11	7.1	21.36	39	21.33	21.10	-31.9	36,121	-0.09%
2021/03/10	1.3	21.01	67.4	21.22	21.20	-66.1	35,463	-0.19%
2021/03/09	5	21.01	95	21.06	21.10	-90	34,914	-0.26%
2021/03/08	0	0.00	2	20.63	20.60	-2	33,545	-0.01%
2021/03/05	0.1	20.35	2	20.35	20.30	-1.9	33,395	-0.01%
2021/03/04	2	20.20	1	20.30	20.35	1	34,399	0.00%
2021/03/03	0	0.00	3	20.48	20.40	-3	34,249	-0.01%
2021/03/02	11	20.32	5	20.35	20.20	6	33,925	0.02%
2021/02/26	13	20.00	5.8	20.40	20.00	7.3	33,617	0.02%
2021/02/25	4	20.83	4	20.81	20.90	0	32,253	0.00%
2021/02/24	0.1	20.85	36	20.82	20.75	-35.9	31,830	-0.11%
2021/02/23	6	20.53	99	20.56	20.70	-93	31,373	-0.30%
2021/02/22	30.5	20.30	16.2	20.36	20.40	14.3	30,959	0.05%
2021/02/19	22	20.11	38	20.10	20.20	-16	31,135	-0.05%
2021/02/18	13.4	19.98	74	20.04	20.00	-60.6	31,137	-0.19%
2021/02/17	10	19.77	46.5	19.85	19.90	-36.5	30,944	-0.12%
2021/02/05	2	19.33	5	19.40	19.40	-3	30,141	-0.01%
2021/02/04	57.1	19.25	12	19.25	19.20	45.1	30,549	0.15%
2021/02/03	8.3	19.26	0	0.00	19.25	8.3	32,051	0.03%
2021/02/02	1.1	19.11	11	19.30	19.25	-9.9	33,079	-0.03%
2021/02/01	0.9	19.15	0	0.00	19.15	0.9	33,410	0.00%
2021/01/29	17.1	19.09	1	19.00	19.00	16.1	33,638	0.05%
2021/01/28	10.1	19.17	3	19.28	19.20	7.1	32,977	0.02%
2021/01/27	5	19.40	11	19.40	19.40	-6	32,563	-0.02%
2021/01/26	21	19.41	19	19.40	19.30	2	32,430	0.01%
2021/01/25	0	0.00	13.2	19.55	19.60	-13.2	32,270	-0.04%
2021/01/22	31.7	19.22	3	19.20	19.20	28.7	32,136	0.09%
2021/01/21	16.8	19.35	11.4	19.35	19.25	5.4	32,122	0.02%
2021/01/20	7.3	19.33	0	0.00	19.20	7.3	32,124	0.02%
2021/01/19	1	19.70	12	19.68	19.65	-11	31,687	-0.03%
2021/01/18	3	19.57	1.2	19.65	19.70	1.8	31,544	0.01%
2021/01/15	1.4	19.73	10	19.80	19.70	-8.6	31,287	-0.03%
2021/01/14	8	19.84	11	19.85	19.85	-3	31,330	-0.01%
2021/01/13	0	0.00	20	19.85	19.85	-20	31,188	-0.06%
2021/01/12	8.3	19.70	0	0.00	19.70	8.3	31,252	0.03%
2021/01/11	5.7	19.90	9.1	19.92	19.95	-3.5	31,210	-0.01%
2021/01/08	11	19.91	27	19.90	20.00	-16	31,051	-0.05%
2021/01/07	6.5	19.71	40	19.75	19.80	-33.5	30,622	-0.11%
2021/01/06	15.2	19.55	11	19.60	19.55	4.2	30,449	0.01%
2021/01/05	0	0.00	27	19.56	19.60	-27	30,558	-0.09%
2021/01/04	3.3	19.60	14	19.65	19.55	-10.7	30,587	-0.03%
2020/12/31	0.1	19.65	3	19.72	19.70	-2.9	30,360	-0.01%
2020/12/30	54.3	19.68	39	19.60	19.75	15.3	30,292	0.05%
2020/12/29	9	19.28	24	19.29	19.25	-15	29,755	-0.05%
2020/12/28	29.1	19.24	0	0.00	19.20	29.1	29,784	0.10%
2020/12/25	2.7	19.22	17	19.25	19.30	-14.3	29,938	-0.05%
2020/12/24	2	19.25	5	19.26	19.25	-3	30,275	-0.01%
2020/12/23	4	19.18	0	0.00	19.20	4	30,566	0.01%
2020/12/22	2	19.38	7	19.36	19.30	-5	31,699	-0.02%
2020/12/21	1	19.30	0	0.00	19.40	1	32,751	0.00%
2020/12/18	12	19.33	1	19.30	19.30	11	33,394	0.03%
2020/12/17	2.5	19.45	4	19.49	19.35	-1.5	33,833	0.00%
2020/12/16	0	0.00	10	19.50	19.55	-10	33,934	-0.03%
2020/12/15	6	19.25	2	19.30	19.30	4	34,296	0.01%
2020/12/14	103	19.45	3	19.48	19.40	100	34,281	0.29%	大買/
2020/12/11	12.1	19.44	50	19.51	19.55	-37.9	34,187	-0.11%
2020/12/10	11.1	19.16	17.2	19.25	19.30	-6.1	33,886	-0.02%
2020/12/09	12	19.22	11	19.18	19.20	1	33,802	0.00%
2020/12/08	16.1	19.23	21	19.22	19.35	-4.9	33,789	-0.01%
2020/12/07	8	19.49	1	19.55	19.55	7	33,476	0.02%
2020/12/04	6	19.50	29	19.55	19.60	-23	33,511	-0.07%
2020/12/03	15	19.42	0	0.00	19.50	15	33,453	0.04%
2020/12/02	11.2	19.35	8	19.37	19.50	3.2	33,587	0.01%
2020/12/01	26	19.36	10	19.38	19.40	16	33,717	0.05%
2020/11/30	36	19.47	20	19.74	19.15	16	33,781	0.05%
2020/11/27	30	19.61	0	0.00	19.75	30	33,163	0.09%
2020/11/26	1	19.60	2	19.65	19.70	-1	33,399	0.00%
2020/11/25	5	19.65	28.1	19.68	19.70	-23.1	33,775	-0.07%
2020/11/24	77.3	19.57	57	19.55	19.55	20.3	33,792	0.06%
2020/11/23	3	19.57	13	19.59	19.65	-10	33,947	-0.03%
2020/11/20	11.2	19.59	3	19.53	19.55	8.2	33,918	0.02%
2020/11/19	8.3	19.76	7	19.77	19.60	1.3	33,983	0.00%
2020/11/18	10	19.98	31	19.97	20.00	-21	33,763	-0.06%
2020/11/17	10.3	19.90	49	19.85	19.90	-38.7	33,440	-0.12%
2020/11/16	2.1	19.75	53.3	19.77	19.85	-51.2	33,694	-0.15%
2020/11/13	1	19.50	5.5	19.50	19.60	-4.5	33,186	-0.01%
2020/11/12	11.2	19.75	45	19.58	19.60	-33.9	33,088	-0.10%
2020/11/11	30	19.52	50	19.57	19.80	-20	32,671	-0.06%
2020/11/10	12	18.98	63.5	19.00	19.10	-51.5	31,294	-0.16%
2020/11/09	25	18.74	17	18.79	18.65	8	30,155	0.03%
2020/11/06	7	18.47	41	18.49	18.65	-34	29,811	-0.11%
2020/11/05	5	18.30	7	18.30	18.30	-2	29,735	-0.01%
2020/11/04	4.1	18.21	0	0.00	18.20	4.1	29,954	0.01%
2020/11/03	7	18.20	6	18.20	18.25	1	30,115	0.00%
2020/11/02	4	18.05	13	18.06	18.15	-9	30,207	-0.03%
2020/10/30	9	17.96	1.2	18.02	18.05	7.8	30,224	0.03%
2020/10/29	8	18.00	1	18.00	17.95	7	29,932	0.02%
2020/10/28	11	18.10	0	18.20	18.15	11	29,950	0.04%
2020/10/27	8	18.23	5	18.35	18.15	3	30,132	0.01%
2020/10/26	13.2	18.26	6	18.31	18.35	7.2	30,153	0.02%
2020/10/23	0	0.00	10.4	18.15	18.25	-10.4	30,252	-0.03%
2020/10/22	3	18.13	15	18.12	18.25	-12	30,656	-0.04%
2020/10/21	1	18.05	3	18.00	18.00	-2	30,911	-0.01%
2020/10/20	19	18.00	0	0.00	18.00	19	31,106	0.06%
2020/10/19	1	18.00	0	0.00	18.00	1	31,061	0.00%
2020/10/16	15.2	17.93	0	0.00	17.90	15.2	31,649	0.05%
2020/10/15	28	18.00	3	18.00	17.95	25	31,935	0.08%
2020/10/14	26	18.04	4	18.00	18.10	22	31,724	0.07%
2020/10/13	29.1	18.02	11.4	18.10	18.05	17.7	31,850	0.06%
2020/10/12	20.7	18.14	0	0.00	18.15	20.7	32,076	0.06%
2020/10/08	6	18.25	4	18.29	18.35	2	32,502	0.01%
2020/10/07	5	18.25	2	18.35	18.25	3	33,018	0.01%
2020/10/06	6.2	18.36	9	18.39	18.45	-2.8	33,938	-0.01%
2020/10/05	12	18.23	9	18.33	18.15	3	35,125	0.01%
2020/09/30	2	18.30	13	18.38	18.40	-11	35,708	-0.03%
2020/09/29	18.1	18.28	0	0.00	18.30	18.1	35,989	0.05%
2020/09/28	19	17.88	2	17.90	18.05	17	36,307	0.05%
2020/09/25	54.2	17.65	5	17.65	17.60	49.2	36,580	0.13%
2020/09/24	94.1	17.71	17	17.72	17.60	77.1	35,900	0.21%
2020/09/23	54	18.02	26	18.00	18.00	28	35,340	0.08%
2020/09/22	48	18.29	0	0.00	18.20	48	34,880	0.14%
2020/09/21	26	18.53	7	18.54	18.50	19	34,369	0.06%
2020/09/18	50	18.67	10.3	18.72	18.60	39.7	34,323	0.12%
2020/09/17	15.3	18.71	0	0.00	18.70	15.3	34,037	0.04%
2020/09/16	14	18.85	10	18.85	18.85	4	33,942	0.01%
2020/09/15	7	18.75	3	18.80	18.90	4	33,992	0.01%
2020/09/14	1	18.80	4	18.79	18.80	-3	34,829	-0.01%
2020/09/11	27	18.77	9	18.75	18.85	18	34,980	0.05%
2020/09/10	4.5	18.81	5	18.90	18.90	-0.5	35,114	0.00%
2020/09/09	4	18.75	0	0.00	18.80	4	35,318	0.01%
2020/09/08	15	18.87	0	0.00	18.90	15	35,508	0.04%
2020/09/07	17	18.90	1	18.95	18.85	16	35,874	0.04%
2020/09/04	2	18.73	1	18.85	18.80	1	36,107	0.00%
2020/09/03	21	18.79	25	18.87	18.85	-4	35,911	-0.01%
2020/09/02	67	18.77	3	18.72	18.70	64	35,754	0.18%
2020/09/01	38	18.89	4	18.94	18.90	34	35,252	0.10%
2020/08/31	31	19.00	0	0.00	18.95	31	34,963	0.09%
2020/08/28	120	19.05	0	0.00	19.00	120	34,821	0.34%	大買/鉅額交易
2020/08/27	40	19.03	0	0.00	19.00	40	35,174	0.11%
2020/08/26	3	19.07	0	0.00	19.20	3	35,208	0.01%
2020/08/25	32	19.13	10	19.10	19.10	22	35,375	0.06%
2020/08/24	23.5	19.05	6	19.06	19.05	17.5	37,240	0.05%
2020/08/21	26	19.10	10	19.10	19.20	16	37,597	0.04%
2020/08/20	49.2	19.08	21	19.11	19.00	28.2	37,561	0.08%
2020/08/19	7	19.43	5	19.50	19.40	2	36,998	0.01%
2020/08/18	10	19.41	0	0.00	19.40	10	36,721	0.03%
2020/08/17	3	19.47	1	19.40	19.50	2	36,793	0.01%
2020/08/14	18	19.39	4	19.40	19.35	14	36,930	0.04%
2020/08/13	18	19.44	3	19.40	19.50	15	37,035	0.04%
2020/08/12	27	19.45	0	0.00	19.40	27	37,303	0.07%
2020/08/11	22	19.43	0	0.00	19.40	22	37,427	0.06%
2020/08/10	6	19.42	37	19.42	19.40	-31	37,497	-0.08%
2020/08/07	13	19.35	1	19.40	19.35	12	37,567	0.03%
2020/08/06	3.5	19.41	8	19.35	19.40	-4.5	37,582	-0.01%
2020/08/05	20.5	19.36	3	19.35	19.30	17.5	38,122	0.05%
2020/08/04	15.3	19.36	0	0.00	19.35	15.3	38,283	0.04%
2020/08/03	17	19.33	0	0.00	19.30	17	38,321	0.04%
2020/07/31	10	19.46	0	0.00	19.40	10	38,313	0.03%
2020/07/30	7.4	19.51	0	0.00	19.65	7.4	38,215	0.02%
2020/07/29	14	19.54	3	19.65	19.50	11	38,150	0.03%
2020/07/28	21	19.32	102	19.30	19.35	-81	38,620	-0.21%	大賣/
2020/07/27	24	19.43	0	0.00	19.35	24	39,135	0.06%
2020/07/24	42	19.59	15	19.65	19.50	27	39,242	0.07%
2020/07/23	6	19.67	13	19.66	19.75	-7	39,366	-0.02%
2020/07/22	32	19.74	0	0.00	19.80	32	39,850	0.08%
2020/07/21	31	19.81	13	19.90	19.80	18	39,576	0.05%
2020/07/20	7	19.87	0	0.00	19.85	7	39,607	0.02%
2020/07/17	20	19.85	12	19.89	19.90	8	40,237	0.02%
2020/07/16	36	19.84	11	19.90	19.85	25	40,922	0.06%
2020/07/15	28	19.89	22	19.90	19.90	6	40,646	0.01%
2020/07/14	46	19.98	10	20.00	19.95	36	40,486	0.09%
2020/07/13	40	20.05	11	20.00	20.10	29	40,670	0.07%
2020/07/10	33	20.98	72	20.85	20.90	-39	40,629	-0.10%
2020/07/09	29	21.12	17	21.11	21.15	12	40,292	0.03%
2020/07/08	10	21.09	0	0.00	21.15	10	40,156	0.02%
2020/07/07	9	21.10	37	21.13	21.20	-28	40,241	-0.07%
2020/07/06	5	20.92	19	20.97	21.05	-14	40,072	-0.03%
2020/07/03	8	20.70	20.4	20.71	20.80	-12.4	39,932	-0.03%
2020/07/02	40	20.52	0	0.00	20.50	40	39,906	0.10%
2020/07/01	19	20.50	3	20.55	20.50	16	40,075	0.04%
2020/06/30	6	20.33	3	20.30	20.35	3	40,199	0.01%
2020/06/29	5	20.20	5	20.25	20.25	0	40,755	0.00%
2020/06/24	10	20.28	0	0.00	20.25	10	41,200	0.02%
2020/06/23	3	20.23	7	20.38	20.40	-4	41,993	-0.01%
2020/06/22	7	20.16	0	0.00	20.30	7	42,669	0.02%
2020/06/19	27.8	20.23	0	0.00	20.10	27.8	43,720	0.06%
2020/06/18	3	20.28	0	0.00	20.30	3	43,953	0.01%
2020/06/17	8	20.31	12	20.32	20.55	-4	45,257	-0.01%
2020/06/16	5	20.35	6	20.37	20.35	-1	46,903	0.00%
2020/06/15	25	20.21	4	20.15	20.10	21	48,350	0.04%
2020/06/12	23	20.19	7.1	20.17	20.20	15.9	49,216	0.03%
2020/06/11	5	20.85	3	20.88	20.65	2	50,336	0.00%
2020/06/10	0	0.00	64	21.10	21.10	-64	51,195	-0.13%
2020/06/09	5	20.95	2	20.95	21.05	3	53,643	0.01%
2020/06/08	3	20.90	5	20.95	21.00	-2	54,674	0.00%
2020/06/05	1	20.80	5	20.76	20.80	-4	55,643	-0.01%
2020/06/04	28	20.70	11	20.80	20.65	17	56,543	0.03%
2020/06/03	6	20.73	45	20.69	20.75	-39	57,457	-0.07%
2020/06/02	1.2	20.17	7	20.22	20.30	-5.8	57,439	-0.01%
2020/06/01	3.1	20.16	12	20.10	20.05	-8.9	57,450	-0.02%
2020/05/29	8	19.68	1	19.80	19.95	7	57,494	0.01%
2020/05/28	5	19.92	0.2	19.90	19.85	4.8	55,907	0.01%
2020/05/27	1	20.00	14	20.05	20.10	-13	56,210	-0.02%
2020/05/26	5	19.90	43	19.91	19.95	-38	56,541	-0.07%
2020/05/25	3	19.58	5	19.60	19.75	-2	56,691	0.00%
2020/05/22	24	19.64	0	0.00	19.55	24	56,938	0.04%
2020/05/21	11	19.75	2	19.80	19.80	9	56,923	0.02%
2020/05/20	4	19.81	2	19.80	19.85	2	56,828	0.00%
2020/05/19	10	19.81	3	19.85	19.85	7	57,037	0.01%
2020/05/18	2	19.53	7	19.59	19.50	-5	57,028	-0.01%
2020/05/15	1.2	19.57	0	0.00	19.60	1.2	57,006	0.00%
2020/05/14	15	19.55	3	19.55	19.55	12	57,148	0.02%
2020/05/13	27	19.57	3	19.68	19.80	24	56,821	0.04%
2020/05/12	39	19.60	0	0.00	19.65	39	56,806	0.07%
2020/05/11	18	20.03	45	20.08	20.00	-27	56,510	-0.05%
2020/05/08	6	19.83	0	0.00	19.80	6	56,336	0.01%
2020/05/07	4	19.69	35	19.72	19.70	-31	56,494	-0.05%
2020/05/06	5	19.50	10	19.60	19.55	-5	56,584	-0.01%
2020/05/05	7	19.66	12	19.68	19.65	-5	56,507	-0.01%
2020/05/04	41	19.46	0	0.00	19.50	41	56,571	0.07%
2020/04/30	24	20.03	14	20.02	20.00	10	56,460	0.02%
2020/04/29	9	19.72	81	19.77	19.70	-72	56,001	-0.13%
2020/04/28	12	19.23	13	19.46	19.50	-1	56,031	0.00%
2020/04/27	21	18.97	32	18.85	19.05	-11	57,103	-0.02%
2020/04/24	64	18.59	0	0.00	18.60	64	56,791	0.11%
2020/04/23	29	18.59	1	18.80	18.55	28	56,445	0.05%
2020/04/22	66	18.36	20	18.41	18.50	46	56,084	0.08%
2020/04/21	46	18.80	17	18.80	18.70	29	55,653	0.05%
2020/04/20	43	19.46	4	19.35	19.30	39	54,957	0.07%
2020/04/17	21	19.71	35	19.73	19.60	-14	54,808	-0.03%
2020/04/16	105	19.54	13	19.50	19.50	92	54,484	0.17%	大買/
2020/04/15	190	20.04	23.6	20.01	19.90	166.4	53,928	0.31%	大買/鉅額交易
2020/04/14	21	19.61	41.1	19.49	19.65	-20.1	53,168	-0.04%
2020/04/13	10	18.93	16	18.84	18.80	-6	52,397	-0.01%
2020/04/10	29	18.60	17	18.49	18.65	12	51,908	0.02%
2020/04/09	46	18.04	1	18.10	18.05	45	51,292	0.09%
2020/04/08	44	17.97	52	17.97	17.95	-8	50,814	-0.02%
2020/04/07	35	17.95	0	0.00	17.90	35	50,406	0.07%
2020/04/06	17	17.68	9	17.77	17.85	8	50,107	0.02%
2020/04/01	11	17.77	6	17.72	17.75	5	49,449	0.01%
2020/03/31	16	17.83	5	18.15	17.90	11	49,090	0.02%
2020/03/30	52	17.80	14	17.72	17.90	38	48,326	0.08%
2020/03/27	18	17.81	11	17.78	17.90	7	47,734	0.01%
2020/03/26	172.1	17.30	20	17.20	17.30	152.1	46,872	0.32%	大買/鉅額交易
2020/03/25	143	17.52	27	17.51	17.50	116	46,742	0.25%	大買/鉅額交易
2020/03/24	48.1	16.71	5	16.90	16.60	43.1	45,846	0.09%
2020/03/23	155	16.21	2	16.40	16.15	153	45,074	0.34%	大買/鉅額交易
2020/03/20	55	16.98	22.5	17.17	17.10	32.5	43,907	0.07%
2020/03/19	74	16.80	17	16.74	16.30	57	42,276	0.13%
2020/03/18	59.1	18.02	34	18.06	17.95	25.1	41,243	0.06%
2020/03/17	65.4	18.43	82	18.47	18.35	-16.6	40,340	-0.04%
2020/03/16	22	19.18	25.4	19.20	19.05	-3.4	38,936	-0.01%
2020/03/13	113.1	18.94	5	19.33	19.65	108.1	37,786	0.29%	大買/鉅額交易
2020/03/12	35	20.67	13	20.67	20.50	22	35,232	0.06%
2020/03/11	38.1	21.38	0	0.00	21.35	38.1	34,135	0.11%
2020/03/10	44	21.58	3	21.57	21.55	41	33,181	0.12%
2020/03/09	81	21.98	1	21.90	21.80	80	32,323	0.25%
2020/03/06	122	22.46	0	0.00	22.40	122	31,317	0.39%	大買/鉅額交易
2020/03/05	1.7	22.85	1	22.80	22.85	0.7	31,030	0.00%
2020/03/04	1	22.50	4	22.60	22.55	-3	30,859	-0.01%
2020/03/03	3	22.57	1	22.35	22.55	2	30,623	0.01%
2020/03/02	54.5	22.11	23	22.20	22.25	31.5	30,120	0.10%
2020/02/27	1	22.65	5	22.63	22.70	-4	30,315	-0.01%
2020/02/26	11	22.55	0	0.00	22.80	11	29,971	0.04%
2020/02/25	1	22.80	15	22.75	22.80	-14	29,697	-0.05%
2020/02/24	16	22.88	7	22.85	22.85	9	29,878	0.03%
2020/02/21	6.5	23.36	1	23.20	23.20	5.5	29,917	0.02%
2020/02/20	6	23.35	5	23.45	23.45	1	29,837	0.00%
2020/02/19	7	23.10	1	23.20	23.30	6	29,646	0.02%
2020/02/18	0	0.00	3	23.02	23.10	-3	29,619	-0.01%
2020/02/17	1	22.95	10	22.89	22.95	-9	29,671	-0.03%
2020/02/14	1	22.80	0	0.00	22.80	1	30,157	0.00%
2020/02/12	2	22.65	0	0.00	22.65	2	31,125	0.01%
2020/02/11	0	22.55	2	22.55	22.55	-2	31,005	-0.01%
2020/02/10	11	22.42	0	0.00	22.50	11	31,077	0.04%
2020/02/07	10.1	22.40	132	22.40	22.50	-122	31,568	-0.39%	大賣/鉅額交易
2020/02/06	13	22.42	0	0.00	22.50	13	31,453	0.04%
2020/02/05	9	22.18	1	22.35	22.40	8	31,694	0.03%
2020/02/04	27	22.03	20	22.23	22.30	7	31,443	0.02%
2020/02/03	8	21.74	12	21.79	21.95	-4	31,371	-0.01%
2020/01/31	10	22.05	3	22.15	22.05	7	31,208	0.02%
2020/01/30	59	22.18	5	22.34	22.00	54	30,750	0.18%
2020/01/20	3	22.65	6	22.78	22.90	-3	29,385	-0.01%
2020/01/17	19	22.52	1	22.60	22.60	18	29,165	0.06%
2020/01/16	8	22.52	0	0.00	22.60	8	29,356	0.03%
2020/01/15	14	22.58	4	22.70	22.70	10	29,348	0.03%
2020/01/14	55	22.50	2	22.55	22.60	53	29,269	0.18%
2020/01/13	112	22.26	3	22.42	22.50	109	28,942	0.38%	大買/鉅額交易
2020/01/10	5	22.25	0.3	22.25	22.25	4.7	29,085	0.02%
2020/01/08	5	22.19	2	22.20	22.25	3	29,318	0.01%
2020/01/07	0	0.00	8	22.29	22.35	-8	29,051	-0.03%
2020/01/06	1	22.20	10	22.25	22.25	-9	29,172	-0.03%
2020/01/03	0	0.00	8	22.40	22.45	-8	28,991	-0.03%
2020/01/02	2	22.30	0	22.35	22.35	2	29,062	0.01%
2019/12/31	0.3	22.35	0	0.00	22.40	0.3	29,038	0.00%
2019/12/30	3	22.43	1	22.50	22.50	2	28,926	0.01%
2019/12/27	0	0.00	2	22.50	22.50	-2	28,856	-0.01%
2019/12/25	0	0.00	2	22.45	22.45	-2	29,121	-0.01%
2019/12/20	2	22.45	44	22.41	22.40	-42	29,485	-0.14%
2019/12/18	0	0.00	2	22.48	22.50	-2	29,240	-0.01%
2019/12/17	0	0.00	20.4	22.30	22.40	-20.4	29,345	-0.07%
2019/12/16	1	22.35	11	22.50	22.30	-10	29,100	-0.03%
2019/12/13	0	0.00	25	22.41	22.50	-25	29,132	-0.09%
2019/12/12	3	22.20	3	22.18	22.15	0	28,495	0.00%
2019/12/11	0	0.00	6	22.01	22.10	-6	28,282	-0.02%
2019/12/10	1.1	21.86	33	21.94	21.95	-31.9	28,209	-0.11%
2019/12/09	25	21.79	0	0.00	21.85	25	28,218	0.09%
2019/12/06	4	21.74	0	0.00	21.90	4	28,482	0.01%
2019/12/05	16.3	21.75	6	21.94	21.70	10.3	28,490	0.04%
2019/12/04	5	21.70	5	21.85	21.85	0	28,342	0.00%
2019/12/03	6	21.71	0	0.00	21.75	6	28,292	0.02%
2019/12/02	2	21.73	5	21.85	21.85	-3	28,151	-0.01%
2019/11/29	6	21.87	8	21.80	21.85	-2	28,072	-0.01%
2019/11/28	6.3	22.03	0.1	21.95	21.95	6.2	27,767	0.02%
2019/11/27	1.2	22.15	7.2	22.15	22.25	-6	27,753	-0.02%
2019/11/26	0	0.00	8.3	22.24	22.10	-8.3	27,682	-0.03%
2019/11/25	7	21.98	0	0.00	21.90	7	26,609	0.03%
2019/11/22	20	21.90	4	22.00	22.00	16	26,937	0.06%
2019/11/21	2	22.00	1	22.00	22.00	1	26,777	0.00%
2019/11/20	2	22.15	83	22.17	22.15	-81	26,305	-0.31%
2019/11/19	0	0.00	15.9	22.14	22.25	-15.9	26,043	-0.06%
2019/11/18	2	22.15	4	22.21	22.25	-2	26,049	-0.01%
2019/11/15	0	0.00	17	22.23	22.15	-17	25,962	-0.07%
2019/11/14	2	22.23	11	22.20	22.15	-9	25,865	-0.03%
2019/11/13	12	22.11	27.2	22.15	22.25	-15.2	25,955	-0.06%
2019/11/12	0	0.00	790	21.85	21.90	-790	25,256	-3.13%	大賣/鉅額交易
2019/11/11	3.3	21.60	7	21.64	21.60	-3.8	24,622	-0.02%
2019/11/08	0	0.00	6	21.80	21.85	-6	24,477	-0.02%
2019/11/07	2.1	21.63	2.6	21.65	21.70	-0.4	24,669	0.00%
2019/11/06	5	21.70	849	21.72	21.75	-844	24,715	-3.41%	大賣/鉅額交易
2019/11/05	3	21.45	12	21.48	21.50	-9	24,262	-0.04%
2019/11/04	0	0.00	12	21.40	21.45	-12	24,725	-0.05%
2019/10/31	2	21.20	5	21.25	21.20	-3	24,908	-0.01%
2019/10/30	0	0.00	21	21.03	21.10	-21	24,686	-0.09%
2019/10/29	5.3	21.15	21	21.14	21.15	-15.8	25,036	-0.06%
2019/10/25	0	0.00	0	21.05	21.05	0	24,723	0.00%
2019/10/24	0	0.00	1	21.10	21.15	-1	24,634	0.00%
2019/10/23	13	20.91	8	20.96	21.00	5	24,501	0.02%
2019/10/22	0	0.00	8	20.97	21.10	-8	24,460	-0.03%
2019/10/21	1	21.00	3	20.97	21.00	-2	24,214	-0.01%
2019/10/18	0	0.00	1	21.00	20.90	-1	24,260	0.00%
2019/10/17	30	21.10	43	21.10	21.15	-13	24,150	-0.05%
2019/10/16	24	20.94	9	21.00	20.95	15	23,826	0.06%
2019/10/15	0	0.00	1	20.90	20.90	-1	23,758	0.00%
2019/10/14	0	0.00	28	20.82	20.90	-28	24,159	-0.12%
2019/10/09	107	20.74	85	20.65	20.60	22	24,663	0.09%	大買/
2019/10/08	101	20.80	5	20.75	20.75	96	25,546	0.38%	大買/
2019/10/07	42	20.60	0	0.00	20.55	42	25,902	0.16%
2019/10/04	16.9	20.55	0	0.00	20.60	16.9	26,141	0.06%
2019/10/03	100	20.55	75	20.60	20.55	25	26,541	0.09%
2019/10/02	0	0.00	8	20.75	20.80	-8	26,747	-0.03%
2019/10/01	0	0.00	2	20.85	20.85	-2	27,048	-0.01%
2019/09/27	11	20.70	0	0.00	20.60	11	27,031	0.04%
2019/09/26	10.3	20.69	1	20.70	20.70	9.3	27,241	0.03%
2019/09/25	6	20.50	0.6	20.65	20.65	5.4	27,559	0.02%
2019/09/24	10	20.70	3	20.70	20.75	7	27,399	0.03%
2019/09/23	22	20.97	0	0.00	20.90	22	27,318	0.08%
2019/09/20	61.5	21.26	18.2	21.25	21.30	43.3	27,456	0.16%
2019/09/19	20	21.28	250.8	21.20	21.25	-230.8	27,069	-0.85%	大賣/鉅額交易
2019/09/18	0	0.00	22	21.19	21.30	-22	27,226	-0.08%
2019/09/16	0	0.00	2	21.00	21.05	-2	27,856	-0.01%
2019/09/12	1.3	21.04	12	21.05	21.00	-10.7	28,088	-0.04%
2019/09/11	23.2	20.91	0.7	21.00	21.00	22.6	28,410	0.08%
2019/09/10	26	20.81	26.4	20.85	20.95	-0.4	28,358	0.00%
2019/09/09	13	20.56	10	20.60	20.65	3	28,256	0.01%
2019/09/06	0	0.00	2	20.50	20.55	-2	28,532	-0.01%
2019/09/05	1	20.55	72	20.47	20.45	-71	28,606	-0.25%
2019/09/04	0	0.00	1	20.40	20.35	-1	28,798	0.00%
2019/09/03	8.5	20.26	0	0.00	20.20	8.5	28,999	0.03%
2019/09/02	2	20.25	0	0.00	20.30	2	29,402	0.01%
2019/08/30	0.8	20.35	51	20.29	20.35	-50.2	29,782	-0.17%
2019/08/29	0	0.00	10	20.15	20.10	-10	29,901	-0.03%
2019/08/28	4	20.25	0	0.00	20.15	4	30,230	0.01%
2019/08/27	7	20.16	0	0.00	20.05	7	30,411	0.02%
2019/08/26	7	20.19	0	0.00	20.15	7	30,322	0.02%
2019/08/23	10	20.35	0	0.00	20.50	10	30,561	0.03%
2019/08/22	2	20.30	0	0.00	20.25	2	30,712	0.01%
2019/08/21	1	20.35	0	0.00	20.30	1	31,456	0.00%
2019/08/20	0	0.00	42	20.45	20.60	-42	31,423	-0.13%
2019/08/19	7	20.49	6	20.55	20.45	1	31,432	0.00%
2019/08/16	1	20.05	0	0.00	20.50	1	31,486	0.00%
2019/08/15	3	20.02	1	20.05	20.05	2	31,295	0.01%
2019/08/14	21	20.20	2	20.20	20.20	19	31,569	0.06%
2019/08/13	11	20.05	0	0.00	20.00	11	31,757	0.03%
2019/08/12	17	20.32	0	0.00	20.20	17	31,637	0.05%
2019/08/08	17	20.16	0	0.00	20.15	17	31,471	0.05%
2019/08/07	3	20.02	0	0.00	20.05	3	31,689	0.01%
2019/08/06	83	19.87	6	19.85	19.95	77	32,019	0.24%
2019/08/05	14	20.03	2	20.05	20.10	12	31,858	0.04%
2019/08/02	44	20.09	0	0.00	20.05	44	32,159	0.14%
2019/08/01	121	20.25	15	20.23	20.30	106	32,456	0.33%	大買/鉅額交易
2019/07/31	35	20.44	5	20.50	20.30	30	32,839	0.09%
2019/07/30	57	20.54	10.3	20.50	20.50	46.7	32,580	0.14%
2019/07/29	215	20.51	0	0.00	20.50	215	33,121	0.65%	大買/鉅額交易
2019/07/26	26	20.52	0	0.00	20.55	26	33,997	0.08%
2019/07/25	253	20.45	4	20.55	20.65	249	34,955	0.71%	大買/鉅額交易
2019/07/24	211	20.48	10	20.50	20.45	201	35,354	0.57%	大買/鉅額交易
2019/07/23	1	20.50	0	0.00	20.50	1	35,852	0.00%
2019/07/22	3	20.50	10	20.55	20.55	-7	35,969	-0.02%
2019/07/19	154	20.52	0	0.00	20.50	154	35,993	0.43%	大買/鉅額交易
2019/07/18	14	20.55	20	20.60	20.60	-6	36,021	-0.02%
2019/07/17	53	20.50	2	20.53	20.60	51	36,136	0.14%
2019/07/16	23	20.50	3	20.50	20.55	20	36,056	0.06%
2019/07/15	14.7	20.74	0	0.00	20.65	14.7	35,686	0.04%
2019/07/12	7.8	21.66	1	21.70	21.60	6.8	35,402	0.02%
2019/07/11	0	0.00	216	21.71	21.75	-216	34,856	-0.62%	大賣/鉅額交易
2019/07/10	8	21.75	5.4	21.75	21.75	2.7	34,509	0.01%
2019/07/09	1	21.70	446	21.75	21.70	-445	34,489	-1.29%	大賣/鉅額交易
2019/07/08	5.5	21.70	2	21.70	21.70	3.5	34,092	0.01%
2019/07/05	0	0.00	7.2	21.70	21.70	-7.2	33,912	-0.02%
2019/07/04	0	0.00	11	21.58	21.55	-11	33,827	-0.03%
2019/07/03	0	0.00	17	21.50	21.50	-17	33,814	-0.05%
2019/07/02	0.5	21.45	10	21.50	21.50	-9.5	33,679	-0.03%
2019/07/01	8	21.45	38	21.45	21.45	-30	33,343	-0.09%
2019/06/28	0	0.00	78	21.42	21.35	-78	33,160	-0.24%
2019/06/27	0	0.00	16	21.46	21.45	-16	33,348	-0.05%
2019/06/24	1	21.20	1	21.20	21.05	0	33,308	0.00%
2019/06/21	10	21.15	0	0.00	21.10	10	32,956	0.03%
2019/06/20	2	21.30	10	21.55	21.40	-8	32,289	-0.02%
2019/06/19	4	21.46	11	21.42	21.50	-7	32,024	-0.02%
2019/06/18	0	0.00	10	21.33	21.30	-10	31,469	-0.03%
2019/06/17	2	21.35	2	21.45	21.30	0	31,575	0.00%
2019/06/14	0	0.00	26	21.34	21.35	-26	31,601	-0.08%
2019/06/11	1	21.35	2.1	21.24	21.10	-1.1	31,415	0.00%
2019/06/10	3	21.25	0	0.00	21.30	3	31,246	0.01%
2019/06/06	2.2	20.98	2	21.00	21.05	0.2	30,905	0.00%
2019/06/05	11.3	20.85	12	20.94	20.95	-0.8	30,745	0.00%
2019/06/04	8	20.87	5	20.80	20.80	3	30,803	0.01%
2019/06/03	205	20.85	104.5	20.80	20.90	100.5	30,653	0.33%	大買/大賣/
2019/05/31	5	20.91	8	20.95	20.95	-3	30,684	-0.01%
2019/05/30	11	20.90	20	20.85	20.90	-9	30,525	-0.03%
2019/05/29	5	20.85	0	0.00	20.85	5	30,603	0.02%
2019/05/28	1	20.95	0	0.00	21.05	1	30,736	0.00%
2019/05/27	7	20.97	0	0.00	20.95	7	30,128	0.02%
2019/05/24	2	20.85	0	0.00	20.90	2	30,240	0.01%
2019/05/23	1	20.85	0	0.00	20.85	1	30,190	0.00%
2019/05/22	6	20.93	40	20.90	20.90	-34	30,039	-0.11%
2019/05/21	40	21.05	3	21.02	20.95	37	30,045	0.12%
2019/05/20	0	0.00	2	20.90	20.90	-2	29,570	-0.01%
2019/05/17	17	20.84	3.3	20.75	20.70	13.7	29,337	0.05%
2019/05/15	11	20.83	0	0.00	20.80	11	29,001	0.04%
2019/05/14	0	0.00	3	21.02	21.05	-3	28,760	-0.01%
2019/05/13	4	21.10	7	21.15	21.05	-3	28,667	-0.01%
2019/05/10	6	21.13	13	21.18	21.20	-7	28,748	-0.02%
2019/05/09	10	20.91	8.5	20.90	20.85	1.5	28,522	0.01%
2019/05/08	14	21.18	3	21.17	21.10	11	28,103	0.04%
2019/05/07	24	21.55	11	21.57	21.45	13	27,915	0.05%
2019/05/06	23	21.38	7	21.38	21.45	16	28,031	0.06%
2019/05/03	4	21.74	53	21.76	21.85	-49	27,735	-0.18%
2019/05/02	0	0.00	14.2	21.42	21.50	-14.2	26,834	-0.05%
2019/04/30	105.2	20.91	40	20.98	21.15	65.3	26,317	0.25%	大買/
2019/04/29	1	20.75	188	20.87	20.90	-187	26,122	-0.72%	大賣/鉅額交易
2019/04/26	1	20.50	8	20.59	20.45	-7	26,110	-0.03%
2019/04/25	10	20.55	0	0.00	20.60	10	26,122	0.04%
2019/04/24	0	0.00	11	20.45	20.50	-11	26,302	-0.04%
2019/04/23	15	20.42	0.7	20.45	20.45	14.3	26,286	0.05%
2019/04/22	0	0.00	4	20.45	20.45	-4	26,317	-0.02%
2019/04/19	5	20.40	1	20.35	20.40	4	26,539	0.02%
2019/04/18	18	20.26	22	20.30	20.20	-4	26,699	-0.01%
2019/04/17	33	20.39	0	0.00	20.35	33	26,558	0.12%
2019/04/16	0	0.00	0.2	20.50	20.45	-0.2	26,322	0.00%
2019/04/15	16	20.46	0	0.00	20.40	16	26,435	0.06%
2019/04/12	0	0.00	1	20.60	20.55	-1	26,754	0.00%
2019/04/11	0	0.00	2	20.68	20.70	-2	26,867	-0.01%
2019/04/10	11	20.63	0	0.00	20.55	11	26,937	0.04%
2019/04/09	1	20.70	31	20.70	20.75	-30	27,013	-0.11%
2019/04/08	4	20.49	24	20.41	20.55	-20	26,910	-0.07%
2019/04/03	27	20.40	3	20.37	20.35	24	26,705	0.09%
2019/04/02	18	20.38	3	20.40	20.40	15	26,687	0.06%
2019/04/01	6	20.35	0	0.00	20.30	6	26,739	0.02%
2019/03/29	8	20.44	0.2	20.50	20.45	7.8	26,136	0.03%
2019/03/28	3	20.42	10	20.50	20.40	-7	26,082	-0.03%
2019/03/27	7	20.46	0	0.00	20.40	7	26,159	0.03%
2019/03/26	6	20.64	0	0.00	20.65	6	26,032	0.02%
2019/03/25	9	20.62	6	20.69	20.60	3	26,246	0.01%
2019/03/22	4	20.88	0	0.00	20.90	4	26,262	0.02%
2019/03/20	62	20.86	19	20.96	20.90	43	26,863	0.16%
2019/03/19	0	0.00	22	20.93	20.90	-22	27,412	-0.08%
2019/03/18	0.3	20.90	5	20.80	20.85	-4.8	27,481	-0.02%
2019/03/15	2	20.55	10	20.80	20.65	-8	27,712	-0.03%
2019/03/14	5	20.56	0	0.00	20.55	5	27,247	0.02%
2019/03/13	12	20.50	0	0.00	20.45	12	27,360	0.04%
2019/03/12	1	20.55	0	0.00	20.60	1	27,326	0.00%
2019/03/11	5	20.52	11.6	20.50	20.45	-6.6	27,366	-0.02%
2019/03/08	13	20.35	0	0.00	20.35	13	27,427	0.05%
2019/03/07	0.3	20.65	20	20.60	20.60	-19.8	27,577	-0.07%
2019/03/06	17	20.60	0	0.00	20.55	17	27,671	0.06%
2019/03/05	7	20.66	2	20.70	20.65	5	27,714	0.02%
2019/03/04	204	20.78	0	0.00	20.75	204	27,585	0.74%	大買/鉅額交易
2019/02/26	26	20.73	3	20.80	20.80	23	27,282	0.08%
2019/02/25	5	20.71	0	0.00	20.75	5	27,137	0.02%
2019/02/22	2	20.70	0	0.00	20.75	2	26,958	0.01%
2019/02/21	5	20.55	3	20.63	20.75	2	26,919	0.01%
2019/02/20	3	20.47	5	20.53	20.55	-2	27,123	-0.01%
2019/02/19	32.9	20.47	0	20.50	20.45	32.9	27,327	0.12%
2019/02/18	27	20.49	0	0.00	20.45	27	27,517	0.10%
2019/02/15	9	20.48	1	20.50	20.45	8	27,909	0.03%
2019/02/14	6	20.61	0	0.00	20.60	6	28,469	0.02%
2019/02/13	1	20.60	5	20.68	20.60	-4	28,526	-0.01%
2019/02/12	12	20.38	2	20.40	20.55	10	28,385	0.04%
2019/02/11	12	20.46	0	0.00	20.45	12	27,998	0.04%
2019/01/30	0	0.00	10.4	20.65	20.70	-10.4	27,590	-0.04%
2019/01/29	3.6	20.53	3	20.55	20.55	0.6	27,382	0.00%
2019/01/28	2	20.63	31	20.70	20.70	-29	27,299	-0.11%
2019/01/25	1	20.50	11	20.57	20.60	-10	27,101	-0.04%
2019/01/24	3	20.35	3	20.38	20.40	0	26,799	0.00%
2019/01/23	4	20.41	0	0.00	20.35	4	27,098	0.01%
2019/01/22	0	0.00	20.1	20.28	20.50	-20.1	27,099	-0.07%
2019/01/18	9	19.98	0	0.00	19.95	9	27,051	0.03%
2019/01/16	4	19.98	0	0.00	20.05	4	28,259	0.01%
2019/01/15	3	20.12	0	0.00	20.15	3	28,265	0.01%
2019/01/14	7	20.01	1	20.10	20.10	6	28,092	0.02%
2019/01/11	1	20.15	2	20.18	20.10	-1	28,288	0.00%
2019/01/10	1	20.15	0	0.00	20.20	1	28,063	0.00%
2019/01/09	4	20.20	5	20.23	20.25	-1	27,976	0.00%
2019/01/08	2	19.95	0	0.00	19.95	2	27,952	0.01%
2019/01/07	4.1	20.04	3	20.05	20.10	1.1	28,441	0.00%
2019/01/04	11	19.75	30.1	19.70	19.80	-19.1	29,344	-0.06%
2019/01/03	0	0.00	2	20.00	20.00	-2	30,352	-0.01%
2019/01/02	3	19.90	0	0.00	19.90	3	30,669	0.01%
2018/12/28	5	20.00	1	20.20	20.20	4	30,755	0.01%
2018/12/27	3	19.90	22	19.98	19.95	-19	30,893	-0.06%
2018/12/26	3	19.82	0	0.00	19.80	3	31,347	0.01%
2018/12/25	6	19.75	0	0.00	19.75	6	31,571	0.02%
2018/12/24	28	19.85	0	0.00	19.85	28	31,770	0.09%
2018/12/21	4	19.90	0	0.00	19.90	4	32,371	0.01%
2018/12/20	9	19.99	2	20.00	19.95	7	32,619	0.02%
2018/12/19	0	0.00	1	20.10	20.15	-1	32,555	0.00%
2018/12/18	9	20.14	131	20.15	20.00	-122	32,766	-0.37%	大賣/鉅額交易
2018/12/17	1	20.30	0	0.00	20.20	1	33,529	0.00%
2018/12/14	3.2	20.17	7	20.20	20.45	-3.8	34,004	-0.01%
2018/12/12	20	19.90	0	0.00	19.90	20	33,804	0.06%
2018/12/11	4	20.00	0	0.00	20.00	4	32,968	0.01%
2018/12/10	164	20.04	0	0.00	20.00	164	32,772	0.50%	大買/鉅額交易
2018/12/07	16	20.23	1	20.25	20.20	15	32,513	0.05%
2018/12/06	19	20.27	3	20.27	20.35	16	32,465	0.05%
2018/12/05	5	20.48	0	0.00	20.45	5	32,426	0.02%
2018/12/04	21.4	20.70	1	20.70	20.65	20.4	32,496	0.06%
2018/12/03	10	20.75	0.5	20.75	20.70	9.5	32,469	0.03%
2018/11/30	0.4	20.50	0	0.00	20.45	0.4	32,270	0.00%
2018/11/29	36	20.56	1	20.40	20.40	35	31,986	0.11%
2018/11/28	2	20.53	0	0.00	20.60	2	31,806	0.01%
2018/11/27	6	20.50	0	0.00	20.60	6	31,712	0.02%
2018/11/26	4	20.78	20	20.85	20.65	-16	31,800	-0.05%
2018/11/23	14	20.54	0	0.00	20.50	14	31,676	0.04%
2018/11/22	4	20.70	4	20.70	20.70	0	31,618	0.00%
2018/11/21	43	20.80	0	0.00	20.85	43	31,646	0.14%
2018/11/20	6	21.00	0	0.00	21.00	6	31,556	0.02%
2018/11/19	0	0.00	5	21.27	21.35	-5	31,507	-0.02%
2018/11/16	0	0.00	1	20.90	21.10	-1	31,257	0.00%
2018/11/15	2	20.65	0	0.00	20.70	2	30,961	0.01%
2018/11/14	5	20.82	0	0.00	20.70	5	30,812	0.02%
2018/11/13	4	20.83	0	0.00	20.90	4	30,538	0.01%
2018/11/09	10	21.15	161.2	21.08	21.15	-151.2	30,503	-0.50%	大賣/鉅額交易
2018/11/08	0	0.00	11	21.15	21.20	-11	30,660	-0.04%
2018/11/07	1.1	20.95	0	0.00	21.00	1.1	30,638	0.00%
2018/11/06	21	20.70	1	20.70	20.75	20	31,190	0.06%
2018/11/05	10	20.50	0	0.00	20.75	10	31,357	0.03%
2018/11/02	0	0.00	74	20.44	20.80	-74	31,507	-0.23%
2018/11/01	105	20.35	5	20.50	20.35	100	31,652	0.32%	大買/
2018/10/31	168	20.15	2	20.48	20.65	166	32,056	0.52%	大買/鉅額交易
2018/10/30	7	19.92	4	19.95	19.95	3	31,843	0.01%
2018/10/29	290	19.89	0	0.00	19.80	290	32,258	0.90%	大買/鉅額交易
2018/10/26	8	19.97	0	0.00	19.90	8	32,467	0.02%
2018/10/25	28	19.93	4	19.95	19.90	24	32,549	0.07%
2018/10/24	48	20.47	0	0.00	20.40	48	32,425	0.15%
2018/10/23	13	20.90	40	21.00	20.95	-27	31,694	-0.09%
2018/10/22	13	21.01	10	21.10	21.10	3	31,566	0.01%
2018/10/19	5	20.80	5	21.05	21.15	0	32,037	0.00%
2018/10/18	0	0.00	5	21.15	21.15	-5	31,970	-0.02%
2018/10/17	8	21.19	0	0.00	21.05	8	32,056	0.02%
2018/10/16	8	21.14	0	0.00	21.15	8	32,242	0.02%
2018/10/15	87	21.31	0	0.00	21.20	87	32,038	0.27%
2018/10/12	22	20.92	129.3	21.63	21.70	-107.3	31,832	-0.34%	大賣/鉅額交易
2018/10/11	140	21.45	2	21.15	21.15	138	30,930	0.45%	大買/鉅額交易
2018/10/08	4	22.50	0	0.00	22.55	4	29,411	0.01%
2018/10/05	10	22.60	12	22.65	22.70	-2	29,290	-0.01%
2018/10/04	0	0.00	210	22.75	22.95	-210	29,177	-0.72%	大賣/鉅額交易
2018/10/03	0	0.00	803	22.40	22.50	-803	28,887	-2.78%	大賣/鉅額交易
2018/10/02	3	22.47	2	22.55	22.60	1	29,147	0.00%
2018/10/01	1	22.85	22	22.95	22.95	-21	29,637	-0.07%
2018/09/28	0	0.00	240	22.84	23.00	-240	30,451	-0.79%	大賣/鉅額交易
2018/09/27	12	22.93	81	22.65	23.00	-69	30,471	-0.23%
2018/09/26	0	0.00	4	22.48	22.40	-4	30,306	-0.01%
2018/09/25	1	22.60	10	22.54	22.60	-9	31,058	-0.03%
2018/09/21	0	0.00	17.8	22.31	22.45	-17.8	31,317	-0.06%
2018/09/20	1	21.85	29.2	22.11	22.15	-28.2	31,159	-0.09%
2018/09/19	5	21.78	1	21.80	21.80	4	31,153	0.01%
2018/09/18	2	21.40	0	0.00	21.55	2	31,334	0.01%
2018/09/17	1	21.40	0	0.00	21.45	1	31,536	0.00%
2018/09/12	2	21.20	0	0.00	21.20	2	31,995	0.01%
2018/09/11	5	21.35	0	0.00	21.45	5	32,145	0.02%
2018/09/07	0	0.00	5.7	21.16	21.15	-5.7	33,066	-0.02%
2018/09/06	2	21.18	0	0.00	21.15	2	33,457	0.01%
2018/09/05	10	21.30	0	0.00	21.20	10	33,573	0.03%
2018/09/04	1	21.40	301	21.43	21.55	-300	33,601	-0.89%	大賣/鉅額交易
2018/09/03	22	21.32	0	0.00	21.35	22	33,598	0.07%
2018/08/31	0	0.00	5	21.34	21.60	-5	33,693	-0.01%
2018/08/30	12	21.35	1	21.35	21.35	11	33,603	0.03%
2018/08/28	0	0.00	2	21.55	21.60	-2	34,008	-0.01%
2018/08/27	0.6	21.50	0	0.00	21.50	0.6	34,035	0.00%
2018/08/24	11	21.40	0	0.00	21.45	11	34,107	0.03%
2018/08/23	0	0.00	2.6	21.54	21.55	-2.6	35,043	-0.01%
2018/08/22	0	0.00	5	21.45	21.50	-5	35,855	-0.01%
2018/08/20	0	0.00	25	21.20	21.30	-25	35,805	-0.07%
2018/08/17	0	0.00	200	21.20	21.15	-200	35,930	-0.56%	大賣/鉅額交易
2018/08/16	3	21.05	0	0.00	20.95	3	35,907	0.01%
2018/08/15	1	21.20	31	21.20	21.30	-30	35,832	-0.08%
2018/08/13	13	20.91	7	20.85	20.80	6	36,053	0.02%
2018/08/09	10	21.29	0	0.00	21.15	10	35,807	0.03%
2018/08/08	4	21.50	15	21.47	21.40	-11	35,680	-0.03%
2018/08/07	6	21.45	15	21.49	21.45	-9	35,769	-0.03%
2018/08/06	0	0.00	23	21.43	21.45	-23	35,645	-0.06%
2018/08/03	4	20.99	9	21.12	21.20	-5	36,403	-0.01%
2018/08/02	2	21.05	0	0.00	20.75	2	36,266	0.01%
2018/08/01	1	20.75	41	20.90	21.10	-40	36,116	-0.11%
2018/07/31	50	20.74	0	0.00	20.75	50	35,911	0.14%
2018/07/30	0	0.00	9	20.50	20.50	-9	35,161	-0.03%
2018/07/26	53	20.40	0	0.00	20.55	53	35,521	0.15%
2018/07/25	21	20.53	0	0.00	20.50	21	35,512	0.06%
2018/07/24	77	20.50	0	0.00	20.50	77	35,542	0.22%
2018/07/23	6.3	20.41	0	0.00	20.45	6.3	35,543	0.02%
2018/07/19	24	20.44	0	0.00	20.40	24	35,508	0.07%
2018/07/18	2	20.55	2	20.50	20.60	0	35,237	0.00%
2018/07/17	16	20.56	0	0.00	20.50	16	35,090	0.05%
2018/07/13	1	20.65	0	0.00	20.70	1	35,561	0.00%
2018/07/12	2	20.55	0	0.00	20.55	2	35,699	0.01%
2018/07/11	6	20.38	0.5	20.50	20.45	5.5	35,729	0.02%
2018/07/10	7	20.47	0	0.00	20.40	7	35,582	0.02%
2018/07/09	6	20.48	10	20.55	20.50	-4	35,451	-0.01%
2018/07/06	11	21.59	2	21.50	21.50	9	34,888	0.03%
2018/07/05	1	21.65	0	0.00	21.70	1	34,150	0.00%
2018/07/04	3	21.60	4	21.75	21.80	-1	34,001	0.00%
2018/07/03	4	21.65	0	0.00	21.65	4	34,097	0.01%
2018/07/02	2	21.70	0	0.00	21.70	2	33,726	0.01%
2018/06/29	1	21.95	8	21.93	21.95	-7	33,189	-0.02%
2018/06/28	12	21.70	0.2	21.75	21.75	11.8	32,256	0.04%
2018/06/26	0	0.00	3.4	21.87	21.75	-3.4	31,466	-0.01%
2018/06/25	0	0.00	3.9	21.80	21.75	-3.9	31,504	-0.01%
2018/06/21	1	21.70	7	21.77	21.70	-6	31,678	-0.02%
2018/06/20	1	21.60	6	21.75	21.85	-5	32,358	-0.02%
2018/06/19	7	21.72	0	0.00	21.60	7	32,291	0.02%
2018/06/15	1	21.85	4	22.15	22.15	-3	31,926	-0.01%
2018/06/14	7	21.91	4	22.10	21.90	3	31,544	0.01%
2018/06/13	0	0.00	70	22.35	22.35	-70	31,192	-0.22%
2018/06/11	22	22.20	1	22.35	22.35	21	32,173	0.07%
2018/06/08	0.5	22.25	0	0.00	22.35	0.5	32,354	0.00%
2018/06/07	0	0.00	5	22.40	22.50	-5	32,491	-0.02%
2018/06/06	0	0.00	23	22.40	22.45	-23	32,693	-0.07%
2018/06/05	0	0.00	8	22.03	22.20	-8	32,579	-0.02%
2018/06/04	3	21.70	0.5	21.85	21.95	2.5	32,605	0.01%
2018/06/01	0	0.00	0.6	21.70	21.70	-0.6	32,787	0.00%
2018/05/31	40	21.70	0	0.00	21.60	40	33,175	0.12%
2018/05/30	19	21.67	0	0.00	21.60	19	32,648	0.06%
2018/05/29	0	0.00	1	22.05	22.15	-1	32,291	0.00%
2018/05/28	0	0.00	152	22.20	22.20	-152	32,740	-0.46%	大賣/鉅額交易
2018/05/23	5	22.10	12	22.12	22.15	-7	33,524	-0.02%
2018/05/22	2	22.20	0	22.05	22.15	2	33,611	0.01%
2018/05/21	15	22.15	0	0.00	22.15	15	33,968	0.04%
2018/05/17	0.2	21.90	10	22.12	22.05	-9.8	34,396	-0.03%
2018/05/16	7	21.95	3	22.03	22.05	4	34,495	0.01%
2018/05/15	3	21.97	5	22.00	21.90	-2	35,444	-0.01%
2018/05/14	36	22.07	1	22.10	22.10	35	36,559	0.10%
2018/05/11	10	21.85	13.5	21.84	21.95	-3.5	36,817	-0.01%
2018/05/10	2	21.50	70	21.50	21.45	-68	36,033	-0.19%
2018/05/09	0	0.00	6	21.50	21.45	-6	35,954	-0.02%
2018/05/08	102	21.10	2	21.30	21.35	100	36,181	0.28%	大買/
2018/05/07	100	21.10	0	0.00	21.10	100	36,271	0.28%
2018/05/04	2	21.00	0	0.00	21.05	2	36,765	0.01%
2018/05/03	0	0.00	1	21.15	21.10	-1	37,037	0.00%
2018/05/02	14	21.19	2	21.15	21.15	12	37,884	0.03%
2018/04/30	4	21.25	13	21.30	21.25	-9	38,526	-0.02%
2018/04/27	200	21.25	0	0.00	21.35	200	39,624	0.50%	大買/鉅額交易
2018/04/26	379	21.25	0	0.00	21.25	379	39,821	0.95%	大買/鉅額交易
2018/04/25	4	21.25	0	0.00	21.40	4	39,885	0.01%
2018/04/24	9	21.29	0	0.00	21.30	9	40,058	0.02%
2018/04/20	18	21.56	0	0.00	21.55	18	40,476	0.04%
2018/04/19	3.5	21.60	20	21.66	21.70	-16.5	40,704	-0.04%
2018/04/18	1	21.45	16	21.48	21.50	-15	40,460	-0.04%
2018/04/17	17	21.11	0	0.00	21.10	17	40,553	0.04%
2018/04/16	4	21.40	0	0.00	21.55	4	40,924	0.01%
2018/04/13	0	0.00	11	21.58	21.60	-11	41,291	-0.03%
2018/04/12	5	21.50	1	21.50	21.40	4	42,091	0.01%
2018/04/11	2	21.15	5.3	21.30	21.50	-3.3	42,407	-0.01%
2018/04/10	73	21.10	0	0.00	21.05	73	42,605	0.17%
2018/04/09	0	0.00	1	21.00	21.00	-1	42,693	0.00%
2018/04/03	13	20.86	5	21.01	20.90	8	42,305	0.02%
2018/03/30	300	21.10	0	0.00	21.20	300	42,684	0.70%	大買/鉅額交易
2018/03/29	103	21.00	0	0.00	20.90	103	42,855	0.24%	大買/鉅額交易
2018/03/27	0	0.00	0.4	21.15	21.15	-0.4	42,510	0.00%
2018/03/26	11	20.90	3	21.02	21.05	8	42,362	0.02%
2018/03/23	38	21.05	15	21.16	20.95	23	42,341	0.05%
2018/03/22	1	21.60	0	0.00	21.55	1	41,665	0.00%
2018/03/21	1	21.45	0	0.00	21.50	1	41,595	0.00%
2018/03/20	0	0.00	10.2	21.50	21.55	-10.2	41,940	-0.02%
2018/03/19	0	0.00	10	21.55	21.60	-10	42,411	-0.02%
2018/03/16	7	21.37	2	21.35	21.30	5	42,333	0.01%
2018/03/15	18	21.66	401	21.74	21.60	-383	41,350	-0.93%	大賣/鉅額交易
2018/03/14	2	21.80	67	21.90	21.80	-65	41,261	-0.16%
2018/03/13	2	21.85	201	21.85	21.90	-199	41,012	-0.49%	大賣/鉅額交易
2018/03/12	0	0.00	314	21.82	21.90	-314	40,888	-0.77%	大賣/鉅額交易
2018/03/09	4	21.65	5	21.65	21.65	-1	41,045	0.00%
2018/03/08	0	0.00	600	21.60	21.60	-600	41,320	-1.45%	大賣/鉅額交易
2018/03/07	2	21.60	200	21.60	21.40	-198	41,693	-0.47%	大賣/鉅額交易
2018/03/06	0	0.00	3	21.65	21.70	-3	41,997	-0.01%
2018/03/05	0	0.00	1	21.75	21.50	-1	42,307	0.00%
2018/03/02	1	21.50	3	21.52	21.65	-2	41,960	0.00%
2018/03/01	1	21.50	7	21.56	21.50	-6	41,744	-0.01%
2018/02/27	2	21.50	5	21.50	21.35	-3	41,174	-0.01%
2018/02/26	9	21.35	8.5	21.40	21.40	0.5	40,717	0.00%
2018/02/23	2	21.23	5.3	21.25	21.25	-3.3	40,645	-0.01%
2018/02/21	2	21.00	2	21.00	21.10	0	42,643	0.00%
2018/02/12	12	20.59	1	20.60	20.60	11	42,169	0.03%
2018/02/09	26	20.39	5	20.15	20.35	21	42,068	0.05%
2018/02/08	0	0.00	2	20.65	20.60	-2	41,488	0.00%
2018/02/07	0	0.00	4	20.40	20.35	-4	41,165	-0.01%
2018/02/06	29	19.82	16	19.88	19.70	13	40,071	0.03%
2018/02/05	13	20.84	7	20.85	20.85	6	38,605	0.02%
2018/01/31	67	21.10	10.6	21.12	21.30	56.4	37,489	0.15%
2018/01/30	5	21.18	5	21.15	21.10	0	37,024	0.00%
2018/01/29	4	21.33	2	21.25	21.20	2	36,554	0.01%
2018/01/26	6	21.18	1	21.25	21.15	5	35,918	0.01%
2018/01/25	1	21.20	11	21.23	21.30	-10	35,288	-0.03%
2018/01/24	19	21.00	354	21.05	21.05	-335	34,288	-0.98%	大賣/鉅額交易
2018/01/23	16	21.31	0	0.00	21.30	16	33,227	0.05%
2018/01/22	0	0.00	2.9	21.80	21.85	-2.9	31,983	-0.01%
2018/01/19	12	21.60	10	21.74	21.70	2	31,896	0.01%
2018/01/18	2	21.93	6.6	21.96	21.90	-4.6	31,753	-0.01%
2018/01/17	2	21.95	22	21.90	22.00	-20	31,366	-0.06%
2018/01/16	0	0.00	14	22.08	22.00	-14	31,197	-0.04%
2018/01/15	12	22.18	7	22.09	22.15	5	30,820	0.02%
2018/01/12	0	0.00	4	21.75	21.75	-4	30,268	-0.01%
2018/01/11	14	21.54	0	0.00	21.70	14	30,007	0.05%
2018/01/10	9	21.58	10	21.59	21.70	-1	29,985	0.00%
2018/01/09	5	21.25	3	21.33	21.40	2	29,340	0.01%
2018/01/08	0	0.00	32	21.39	21.50	-32	28,915	-0.11%
2018/01/05	0	0.00	12	20.80	20.90	-12	27,919	-0.04%
2018/01/04	0	0.00	1	20.65	20.65	-1	27,726	0.00%
2018/01/03	0	0.00	9	20.60	20.65	-9	27,627	-0.03%
2018/01/02	0	0.00	3	20.47	20.45	-3	27,589	-0.01%